Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	45.440	46.200	45.210	45.950	13.282	2,245,000
2009-05-27	46.480	46.570	45.170	45.260	13.082	2,724,000
2009-05-26	44.610	46.740	44.500	46.560	13.458	3,838,000
2009-05-22	44.510	45.080	44.270	44.560	12.880	2,058,800
2009-05-21	44.510	44.850	44.280	44.500	12.863	2,770,200
2009-05-20	45.840	46.050	44.970	44.990	13.004	2,453,600
2009-05-19	44.520	45.730	44.420	45.590	13.178	3,754,200
2009-05-18	44.620	45.000	43.980	44.410	12.837	3,955,200
2009-05-15	44.590	44.800	43.940	44.250	12.790	2,982,600
2009-05-14	44.930	45.190	44.050	44.820	12.955	3,325,600
2009-05-13	45.610	45.770	44.680	44.940	12.990	3,202,600
2009-05-12	46.000	46.270	45.590	45.950	13.282	4,598,400
2009-05-11	45.900	46.540	45.600	45.980	13.290	2,203,400
2009-05-08	46.390	47.150	46.070	46.400	13.412	3,100,800
2009-05-07	46.120	46.320	45.030	45.750	13.224	4,098,800
2009-05-06	46.200	47.070	45.500	45.800	13.238	4,997,800
2009-05-05	49.890	49.890	46.870	47.420	13.707	3,455,200
2009-05-04	47.180	48.360	46.630	48.360	13.978	3,454,600
2009-05-01	46.000	46.900	45.970	46.900	13.556	1,615,400
2009-04-30	46.140	46.630	45.890	46.020	13.302	3,515,000
2009-04-29	45.370	46.090	44.990	45.820	13.244	2,213,200
2009-04-28	44.770	45.600	44.400	45.220	13.071	1,726,200
2009-04-27	44.490	45.490	44.380	45.010	13.010	2,131,800
2009-04-24	45.240	45.500	44.580	45.030	13.016	1,875,400
2009-04-23	45.060	45.570	44.470	44.970	12.998	2,646,000
2009-04-22	45.370	45.690	44.620	45.000	13.007	2,590,600
2009-04-21	45.160	45.680	44.930	45.600	13.181	2,578,200
2009-04-20	46.080	46.110	45.310	45.310	13.097	2,640,800
2009-04-17	46.430	46.730	46.140	46.410	13.415	2,970,200
2009-04-16	46.130	46.540	45.580	46.220	13.360	3,567,200
2009-04-15	44.730	45.660	44.730	45.640	13.192	1,977,200
2009-04-14	45.600	45.870	44.870	44.910	12.981	2,789,600
2009-04-13	45.700	46.210	45.050	45.980	13.290	2,682,200
2009-04-09	46.390	46.800	45.580	46.130	13.334	3,073,600
2009-04-08	45.150	45.620	44.560	45.470	13.143	2,693,800
2009-04-07	45.000	45.670	44.340	45.050	13.022	4,308,000
2009-04-06	46.600	46.820	45.270	45.620	13.186	6,238,800
2009-04-03	46.850	47.380	46.330	46.850	13.542	2,601,800
2009-04-02	47.690	47.690	45.920	46.850	13.542	4,492,800
2009-04-01	46.060	47.000	45.660	46.720	13.504	5,218,600
2009-03-31	45.190	46.960	44.880	46.240	13.366	6,253,600
2009-03-30	43.990	45.000	43.810	44.900	12.978	5,963,600
2009-03-27	44.390	45.370	44.280	44.790	12.946	4,520,400
2009-03-26	43.660	45.210	42.650	45.060	13.024	7,687,200
2009-03-25	44.200	44.940	41.150	42.930	12.409	13,260,800
2009-03-24	44.400	44.900	43.740	43.810	12.663	3,122,600
2009-03-23	43.610	44.800	43.000	44.790	12.946	3,916,200
2009-03-20	43.460	43.980	42.760	42.810	12.374	4,206,600
2009-03-19	43.460	43.650	42.750	43.250	12.501	3,039,000
2009-03-18	42.010	43.680	41.610	43.250	12.501	3,904,800
2009-03-17	41.390	42.200	40.790	42.170	12.189	4,124,000
2009-03-16	40.940	42.110	40.740	41.390	11.851	3,110,200
2009-03-13	40.470	40.850	40.090	40.570	11.616	2,999,600
2009-03-12	39.100	40.450	38.720	40.210	11.513	4,122,200
2009-03-11	38.890	39.660	38.720	39.100	11.195	4,650,600
2009-03-10	37.460	38.710	37.340	38.600	11.052	4,131,200
2009-03-09	37.950	38.080	36.430	36.720	10.514	4,663,400
2009-03-06	38.280	39.010	37.090	38.220	10.943	5,112,200
2009-03-05	38.660	38.720	37.610	37.990	10.877	4,539,800
2009-03-04	38.910	39.790	38.470	39.380	11.275	3,528,000

← NewerPage 74 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.