Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	39.970	40.260	38.140	38.410	10.998	5,384,600
2009-03-02	41.000	41.640	39.390	39.510	11.313	4,625,600
2009-02-27	41.570	42.700	41.020	41.570	11.902	4,590,200
2009-02-26	42.110	43.820	42.000	42.290	12.109	4,677,600
2009-02-25	41.490	42.380	40.670	41.590	11.908	5,122,200
2009-02-24	38.480	42.780	38.250	41.410	11.857	8,316,800
2009-02-23	39.400	39.900	38.810	39.180	11.218	5,940,200
2009-02-20	40.190	41.070	37.660	39.370	11.273	9,117,400
2009-02-19	40.810	41.310	40.110	40.340	11.550	5,119,400
2009-02-18	41.400	41.490	40.210	40.610	11.628	4,211,200
2009-02-17	42.060	42.560	41.210	41.210	11.799	4,584,800
2009-02-13	43.670	44.160	43.460	43.630	12.492	2,800,600
2009-02-12	43.650	44.180	42.380	43.730	12.521	4,529,800
2009-02-11	44.690	44.840	43.900	44.370	12.704	2,909,000
2009-02-10	45.860	46.300	44.080	44.390	12.710	4,112,200
2009-02-09	46.300	46.530	45.490	46.300	13.257	3,553,800
2009-02-06	45.520	46.720	45.030	46.530	13.323	3,457,000
2009-02-05	44.780	45.700	44.400	45.510	13.031	2,750,400
2009-02-04	45.210	45.640	44.490	45.040	12.896	3,663,800
2009-02-03	44.610	45.420	44.500	45.120	12.919	3,289,200
2009-02-02	43.230	45.130	43.180	44.800	12.827	2,869,800
2009-01-30	45.500	45.500	43.670	43.840	12.552	3,783,200
2009-01-29	45.130	45.810	44.550	44.760	12.816	2,947,000
2009-01-28	45.740	45.820	44.940	45.520	13.033	2,819,800
2009-01-27	44.620	45.650	44.120	45.110	12.916	3,166,400
2009-01-26	43.120	44.780	43.110	44.320	12.690	3,296,400
2009-01-23	42.940	43.400	42.230	43.180	12.363	3,510,600
2009-01-22	43.790	44.400	43.050	43.640	12.495	5,043,000
2009-01-21	42.040	44.600	41.700	44.600	12.770	6,990,200
2009-01-20	43.400	43.720	41.730	41.860	11.985	5,252,800
2009-01-16	43.510	44.340	43.000	43.710	12.515	3,082,800
2009-01-15	42.210	43.230	41.670	43.020	12.318	3,606,800
2009-01-14	41.820	42.600	41.510	42.260	12.100	2,380,000
2009-01-13	43.370	43.580	42.650	43.020	12.318	3,064,800
2009-01-12	43.530	44.230	43.290	43.580	12.478	2,314,600
2009-01-09	43.760	44.200	43.210	43.590	12.481	2,752,800
2009-01-08	42.850	43.720	42.690	43.670	12.504	3,020,800
2009-01-07	42.890	43.400	42.760	43.000	12.312	3,213,000
2009-01-06	44.200	44.990	43.380	43.670	12.504	2,918,400
2009-01-05	43.420	44.170	43.200	43.970	12.590	3,166,800
2009-01-02	42.730	44.000	42.160	43.750	12.527	2,220,600
2008-12-31	41.780	42.880	41.780	42.630	12.206	3,050,200
2008-12-30	40.700	41.670	40.430	41.670	11.931	2,447,600
2008-12-29	40.160	40.630	39.890	40.540	11.608	2,198,600
2008-12-26	39.980	40.340	39.770	40.210	11.513	1,793,800
2008-12-24	39.480	39.900	39.460	39.710	11.370	1,216,600
2008-12-23	40.620	40.910	39.500	39.680	11.361	2,948,800
2008-12-22	40.900	41.240	39.520	40.450	11.582	3,166,800
2008-12-19	40.920	41.750	40.560	40.970	11.731	4,761,400
2008-12-18	41.130	41.960	40.310	40.630	11.533	5,929,400
2008-12-17	41.600	42.010	40.960	41.330	11.732	4,094,800
2008-12-16	41.830	42.390	41.020	41.850	11.879	4,146,600
2008-12-15	42.500	42.630	40.410	41.030	11.647	4,476,000
2008-12-12	41.760	42.490	41.020	42.430	12.044	3,661,200
2008-12-11	44.210	45.170	42.880	43.180	12.257	2,875,400
2008-12-10	43.350	44.610	43.260	44.480	12.626	2,368,000
2008-12-09	43.000	44.330	42.850	43.040	12.217	2,805,200
2008-12-08	44.350	44.830	43.050	43.480	12.342	3,449,400
2008-12-05	41.650	43.440	40.170	43.260	12.280	3,607,600
2008-12-04	43.950	44.400	41.300	42.280	12.001	2,769,400

← NewerPage 75 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.