Sempra historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	49.490	49.590	48.980	49.480	14.630	4,221,600
2010-02-11	49.120	49.880	48.560	49.770	14.715	2,709,800
2010-02-10	49.610	49.610	48.720	49.260	14.565	2,182,200
2010-02-09	49.500	50.180	49.230	49.590	14.662	2,332,600
2010-02-08	49.570	49.700	49.010	49.010	14.491	2,273,600
2010-02-05	49.670	49.780	48.730	49.680	14.689	7,227,000
2010-02-04	50.590	50.640	49.560	49.570	14.656	3,796,200
2010-02-03	51.340	51.340	50.710	50.830	15.029	1,514,200
2010-02-02	51.340	51.560	50.760	51.490	15.224	3,048,200
2010-02-01	50.930	51.300	50.380	51.220	15.144	3,928,200
2010-01-29	50.880	51.130	50.340	50.750	15.005	4,728,600
2010-01-28	51.140	51.310	50.200	50.800	15.020	3,165,800
2010-01-27	51.250	51.360	50.420	51.080	15.103	3,330,600
2010-01-26	51.440	51.710	50.680	51.450	15.212	3,501,000
2010-01-25	51.850	52.210	51.560	51.590	15.254	3,204,400
2010-01-22	52.210	52.600	51.500	51.550	15.242	6,318,400
2010-01-21	51.780	52.600	51.520	52.200	15.434	6,072,000
2010-01-20	52.200	52.270	51.680	51.880	15.339	4,904,600
2010-01-19	52.500	52.990	52.310	52.530	15.531	7,162,600
2010-01-15	53.580	53.600	51.930	52.420	15.499	6,324,600
2010-01-14	53.770	54.020	53.510	53.600	15.848	2,823,000
2010-01-13	53.620	53.910	52.860	53.870	15.928	5,282,800
2010-01-12	54.430	54.910	53.930	54.400	16.084	2,476,400
2010-01-11	54.030	54.800	53.950	54.590	16.141	2,451,800
2010-01-08	53.710	53.970	53.060	53.810	15.910	2,729,000
2010-01-07	53.790	54.220	52.910	53.840	15.919	4,442,600
2010-01-06	54.590	54.850	53.910	53.960	15.954	5,913,000
2010-01-05	55.820	55.840	54.370	54.710	16.176	6,817,200
2010-01-04	56.400	56.610	55.800	55.900	16.528	4,162,400
2009-12-31	56.600	57.180	55.980	55.980	16.552	1,877,200
2009-12-30	56.600	57.030	56.400	56.880	16.818	1,860,400
2009-12-29	56.310	56.880	56.240	56.600	16.735	2,150,800
2009-12-28	56.200	56.440	56.010	56.440	16.688	1,606,200
2009-12-24	56.250	56.740	56.250	56.530	16.599	734,800
2009-12-23	56.030	56.340	55.660	56.230	16.511	2,443,000
2009-12-22	55.330	56.200	55.330	55.900	16.414	3,783,400
2009-12-21	55.300	55.720	54.950	55.320	16.244	5,085,600
2009-12-18	55.670	55.990	54.750	55.070	16.170	5,620,000
2009-12-17	55.830	55.830	54.890	55.340	16.249	3,739,400
2009-12-16	55.520	55.890	55.250	55.620	16.332	2,777,600
2009-12-15	55.410	55.640	55.270	55.470	16.288	2,185,600
2009-12-14	55.660	55.960	55.380	55.810	16.387	3,037,600
2009-12-11	54.810	55.650	54.490	55.350	16.252	3,131,400
2009-12-10	54.360	55.220	53.610	54.500	16.003	5,820,200
2009-12-09	54.850	54.850	53.500	53.860	15.815	6,225,800
2009-12-08	54.700	55.130	54.290	54.980	16.144	3,722,400
2009-12-07	55.000	55.190	54.540	54.980	16.144	2,761,600
2009-12-04	54.760	55.000	54.080	54.830	16.100	4,390,000
2009-12-03	54.800	54.970	54.470	54.570	16.023	3,232,600
2009-12-02	53.850	54.930	53.710	54.860	16.108	3,237,400
2009-12-01	53.460	53.970	53.290	53.820	15.803	2,493,200
2009-11-30	52.610	53.210	52.390	53.140	15.603	2,140,400
2009-11-27	53.040	53.160	52.290	52.680	15.468	908,600
2009-11-25	53.600	54.000	53.210	53.830	15.806	1,969,000
2009-11-24	52.970	53.490	52.540	53.470	15.700	2,615,400
2009-11-23	52.450	53.170	52.310	52.780	15.498	2,445,000
2009-11-20	52.040	52.050	51.610	51.960	15.257	2,618,600
2009-11-19	52.720	52.720	51.780	52.160	15.316	1,994,400
2009-11-18	52.900	53.070	52.370	52.770	15.495	1,904,800
2009-11-17	52.590	53.050	52.540	52.960	15.551	1,959,200

← NewerPage 71 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-08-22	2:1

Dividends

Ex-date	Amount
2026-09-24	0.6580 USD
2026-06-25	0.6580 USD
2026-03-19	0.6580 USD
2025-12-11	0.6450 USD
2025-10-01	0.6450 USD
2025-06-26	0.6450 USD
2025-03-20	0.6450 USD
2024-12-05	0.6200 USD
2024-09-26	0.6200 USD
2024-06-27	0.6200 USD
2024-03-20	0.6200 USD
2023-12-05	0.5950 USD
2023-09-26	0.5950 USD
2023-07-03	1.1900 USD
2023-03-21	1.1900 USD
2022-12-21	1.1450 USD
2022-09-22	1.1450 USD
2022-07-06	1.1450 USD
2022-03-24	1.1450 USD
2021-12-22	1.1000 USD
2021-09-23	1.1000 USD
2021-07-06	1.1000 USD
2021-03-24	1.1000 USD
2020-12-17	1.0450 USD
2020-09-24	1.0450 USD
2020-06-25	1.0450 USD
2020-03-19	1.0450 USD
2019-12-27	0.9680 USD
2019-09-19	0.9680 USD
2019-07-03	0.9680 USD
2019-03-21	0.9680 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.