Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	50.890	51.660	50.630	51.500	15.006	2,746,000
2009-08-20	50.430	50.830	50.100	50.660	14.761	3,713,400
2009-08-19	49.980	50.630	49.810	50.510	14.718	2,903,600
2009-08-18	50.330	50.490	49.860	50.310	14.659	2,158,600
2009-08-17	50.850	50.920	50.210	50.340	14.668	2,494,200
2009-08-14	51.340	51.410	50.470	51.110	14.892	1,159,600
2009-08-13	51.680	51.750	50.880	51.230	14.927	2,045,200
2009-08-12	51.170	52.000	50.800	51.570	15.026	2,930,600
2009-08-11	50.690	51.250	50.430	51.050	14.875	3,609,400
2009-08-10	50.310	50.930	49.960	50.910	14.834	2,529,800
2009-08-07	50.760	51.020	50.230	50.600	14.744	2,957,200
2009-08-06	51.240	51.350	50.380	50.510	14.718	3,104,400
2009-08-05	52.000	52.450	50.820	51.240	14.930	2,577,400
2009-08-04	52.360	52.550	51.950	52.220	15.216	1,837,000
2009-08-03	52.600	53.000	51.360	52.400	15.268	2,607,600
2009-07-31	51.910	52.940	50.740	52.430	15.277	2,592,600
2009-07-30	52.350	52.970	52.190	52.520	15.303	2,921,600
2009-07-29	51.690	52.080	50.920	51.850	15.108	1,646,400
2009-07-28	52.260	52.370	51.580	51.900	15.123	2,055,400
2009-07-27	52.020	52.680	51.830	52.470	15.289	2,139,600
2009-07-24	50.990	52.280	50.980	52.030	15.160	2,514,200
2009-07-23	49.680	51.710	49.680	51.360	14.965	4,737,400
2009-07-22	49.920	50.050	49.450	49.680	14.476	2,385,600
2009-07-21	49.680	49.940	49.130	49.860	14.528	2,239,400
2009-07-20	49.070	49.320	48.650	49.270	14.356	2,285,200
2009-07-17	49.100	49.100	48.310	48.920	14.254	2,265,800
2009-07-16	48.920	49.100	48.430	48.990	14.275	1,783,200
2009-07-15	48.730	49.000	48.310	48.970	14.269	2,485,000
2009-07-14	48.190	48.400	47.710	48.310	14.077	1,688,200
2009-07-13	47.450	48.290	46.840	48.220	14.050	1,994,000
2009-07-10	47.430	47.740	47.080	47.550	13.855	1,468,000
2009-07-09	48.090	48.220	47.380	47.830	13.937	1,506,600
2009-07-08	48.290	48.410	47.430	47.870	13.948	1,973,000
2009-07-07	49.420	49.420	47.960	47.990	13.983	2,125,000
2009-07-06	48.330	49.590	48.220	49.430	14.403	2,600,000
2009-07-02	48.890	48.910	48.150	48.670	14.181	4,723,000
2009-07-01	49.790	50.600	49.600	49.780	14.505	3,521,200
2009-06-30	50.330	50.540	49.050	49.630	14.461	2,776,200
2009-06-29	49.710	50.900	49.500	50.800	14.802	3,096,200
2009-06-26	49.430	49.940	49.160	49.790	14.508	3,500,200
2009-06-25	47.910	49.720	47.910	49.480	14.417	2,735,400
2009-06-24	48.800	49.160	48.560	48.770	14.211	2,352,000
2009-06-23	49.600	49.600	48.490	48.640	14.173	2,988,200
2009-06-22	48.830	49.940	48.650	49.620	14.458	3,997,000
2009-06-19	49.710	49.860	48.580	48.840	14.231	4,076,400
2009-06-18	48.240	49.450	48.000	49.260	14.353	2,710,000
2009-06-17	48.440	48.830	47.860	48.270	14.065	3,172,000
2009-06-16	48.640	49.090	48.500	48.700	14.077	3,147,600
2009-06-15	48.520	48.850	47.770	48.570	14.039	3,449,800
2009-06-12	48.110	49.150	47.660	49.040	14.175	2,147,200
2009-06-11	46.960	48.980	46.960	48.430	13.999	2,906,600
2009-06-10	47.580	48.250	47.160	47.630	13.767	4,362,600
2009-06-09	47.570	47.900	47.060	47.220	13.649	2,952,000
2009-06-08	46.640	47.660	46.230	47.320	13.678	4,624,400
2009-06-05	46.650	47.000	45.900	46.640	13.481	1,886,200
2009-06-04	46.440	46.540	46.130	46.490	13.438	1,878,600
2009-06-03	46.620	46.700	45.580	46.120	13.331	2,517,400
2009-06-02	46.590	46.890	46.240	46.720	13.504	3,812,000
2009-06-01	46.140	46.920	46.140	46.650	13.484	3,223,600
2009-05-29	46.070	46.100	45.020	45.680	13.204	3,738,400

← NewerPage 73 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.