Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	52.430	52.840	52.320	52.680	15.468	2,691,800
2009-11-13	51.730	52.380	51.450	52.230	15.336	3,017,600
2009-11-12	52.610	52.810	51.460	51.680	15.175	2,876,000
2009-11-11	53.060	53.230	52.420	52.780	15.498	2,142,000
2009-11-10	51.990	52.960	51.800	52.660	15.463	2,498,600
2009-11-09	50.930	52.060	50.450	51.940	15.251	3,415,200
2009-11-06	50.810	50.970	48.900	50.750	14.902	4,274,200
2009-11-05	50.250	51.170	50.160	51.000	14.975	2,648,800
2009-11-04	49.820	50.760	49.750	50.030	14.690	2,709,200
2009-11-03	49.520	49.670	48.980	49.630	14.573	4,710,200
2009-11-02	51.710	51.710	49.200	49.790	14.620	8,003,400
2009-10-30	52.070	52.320	51.400	51.450	15.107	4,206,600
2009-10-29	51.420	52.210	51.250	52.170	15.319	2,348,000
2009-10-28	51.820	51.940	51.230	51.310	15.066	3,290,400
2009-10-27	52.100	52.480	51.630	51.750	15.195	2,638,600
2009-10-26	52.880	53.310	51.570	51.740	15.192	3,303,000
2009-10-23	53.340	53.540	52.490	52.740	15.486	2,249,200
2009-10-22	52.990	53.570	52.750	53.450	15.694	2,001,600
2009-10-21	53.130	53.700	52.940	53.050	15.577	2,246,600
2009-10-20	53.360	53.380	52.760	53.180	15.615	2,033,800
2009-10-19	52.900	53.750	52.700	53.550	15.724	1,960,800
2009-10-16	52.700	53.100	52.460	52.910	15.536	1,902,000
2009-10-15	52.100	52.970	52.100	52.970	15.554	2,104,000
2009-10-14	52.870	53.000	52.390	52.680	15.468	1,781,600
2009-10-13	52.440	52.770	52.110	52.580	15.439	2,686,800
2009-10-12	53.140	53.140	52.320	52.500	15.416	2,280,800
2009-10-09	51.470	52.240	51.320	52.120	15.304	2,803,600
2009-10-08	51.050	51.540	50.870	51.470	15.113	2,867,600
2009-10-07	50.920	51.020	50.510	50.970	14.966	1,978,200
2009-10-06	50.790	51.300	50.460	50.860	14.934	3,190,000
2009-10-05	49.940	51.000	49.630	50.720	14.893	2,881,200
2009-10-02	49.380	50.290	49.380	49.870	14.643	4,013,400
2009-10-01	49.730	50.100	49.560	49.860	14.640	3,799,800
2009-09-30	50.140	50.200	49.570	49.810	14.626	2,762,200
2009-09-29	50.240	50.330	49.640	50.160	14.728	2,315,600
2009-09-28	49.660	50.610	49.650	50.240	14.752	1,618,600
2009-09-25	49.790	50.020	49.530	49.590	14.561	2,059,000
2009-09-24	50.060	50.480	49.710	49.900	14.652	2,392,200
2009-09-23	50.480	51.060	49.940	50.080	14.705	1,977,000
2009-09-22	50.970	50.970	50.180	50.280	14.764	1,785,600
2009-09-21	50.830	51.140	50.250	50.910	14.834	3,092,600
2009-09-18	51.770	51.770	50.630	50.920	14.837	3,143,800
2009-09-17	50.560	51.240	50.420	51.060	14.878	4,505,800
2009-09-16	49.800	50.710	49.500	50.560	14.732	3,821,400
2009-09-15	49.390	49.900	49.210	49.830	14.519	3,419,400
2009-09-14	48.860	49.550	48.440	49.360	14.383	3,215,400
2009-09-11	48.500	49.100	48.340	48.900	14.248	3,896,800
2009-09-10	48.350	48.560	48.100	48.420	14.109	2,910,800
2009-09-09	49.000	49.250	48.450	48.530	14.141	3,239,200
2009-09-08	49.690	49.690	48.920	48.940	14.260	4,179,800
2009-09-04	49.210	49.490	48.840	49.430	14.403	1,712,600
2009-09-03	49.250	49.460	48.810	49.080	14.301	2,510,800
2009-09-02	49.750	49.750	49.170	49.190	14.333	4,172,400
2009-09-01	49.930	50.250	49.620	49.700	14.482	3,809,000
2009-08-31	50.650	50.800	50.000	50.170	14.619	2,189,400
2009-08-28	51.250	51.410	50.710	50.940	14.843	2,337,000
2009-08-27	51.350	51.350	50.780	51.020	14.866	2,116,000
2009-08-26	51.340	51.690	50.950	51.410	14.980	2,480,600
2009-08-25	51.330	51.930	51.330	51.530	15.015	2,821,400
2009-08-24	51.400	51.750	51.170	51.240	14.930	1,960,200

← NewerPage 72 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.