Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	42.600	44.590	41.370	44.400	12.603	3,584,000
2008-12-02	41.570	43.590	41.490	43.270	12.282	4,909,000
2008-12-01	45.280	46.520	41.000	41.000	11.638	5,872,200
2008-11-28	45.040	46.940	44.880	46.670	13.248	1,545,600
2008-11-26	44.360	45.500	44.140	45.040	12.785	3,840,000
2008-11-25	45.990	45.990	43.980	45.130	12.810	4,383,600
2008-11-24	43.690	45.330	43.030	44.400	12.603	5,723,000
2008-11-21	39.820	43.740	38.360	43.600	12.376	6,770,600
2008-11-20	39.580	42.110	38.520	39.040	11.082	5,187,800
2008-11-19	41.090	42.640	39.950	40.030	11.363	3,506,000
2008-11-18	40.150	42.080	39.960	41.500	11.780	4,184,400
2008-11-17	41.630	42.380	40.390	40.800	11.581	3,268,200
2008-11-14	43.430	44.500	41.680	42.090	11.948	3,037,800
2008-11-13	41.410	44.500	39.630	44.470	12.623	4,555,800
2008-11-12	40.960	41.240	40.140	40.950	11.624	3,468,800
2008-11-11	41.220	42.400	39.650	41.770	11.857	4,526,400
2008-11-10	42.700	43.710	40.010	40.950	11.624	4,577,400
2008-11-07	41.240	42.710	40.280	42.700	12.121	3,279,400
2008-11-06	43.440	44.040	40.340	41.030	11.647	4,423,200
2008-11-05	43.680	44.970	43.220	43.470	12.339	2,806,600
2008-11-04	43.890	44.960	43.390	44.340	12.586	4,065,200
2008-11-03	42.550	43.490	41.830	43.200	12.263	3,762,000
2008-10-31	41.560	42.780	41.150	42.610	12.095	5,454,000
2008-10-30	41.150	42.430	40.100	41.800	11.865	6,236,200
2008-10-29	42.010	42.710	40.350	40.580	11.519	5,308,000
2008-10-28	37.640	42.640	36.880	42.540	12.075	5,920,400
2008-10-27	37.640	38.740	36.430	36.990	10.500	3,798,800
2008-10-24	36.770	39.010	36.120	38.110	10.818	4,896,200
2008-10-23	37.770	40.310	36.390	39.110	11.102	7,617,400
2008-10-22	40.180	40.490	36.340	37.690	10.699	4,641,200
2008-10-21	41.720	42.450	40.560	40.990	11.635	2,869,000
2008-10-20	39.270	42.680	38.520	42.500	12.064	4,675,200
2008-10-17	39.480	40.970	37.880	38.900	11.042	5,217,400
2008-10-16	37.970	39.960	36.460	39.870	11.317	7,019,200
2008-10-15	39.590	39.790	37.700	37.850	10.744	8,218,800
2008-10-14	43.360	46.860	39.130	40.120	11.388	9,753,600
2008-10-13	39.270	41.990	37.000	41.990	11.919	5,148,400
2008-10-10	36.900	39.280	34.290	38.000	10.787	11,339,400
2008-10-09	39.190	42.300	38.090	38.090	10.812	11,674,800
2008-10-08	35.880	41.060	35.880	39.530	11.221	13,986,800
2008-10-07	45.900	45.900	36.760	38.160	10.832	18,033,200
2008-10-06	49.030	49.140	43.650	45.540	12.927	8,225,200
2008-10-03	50.220	51.210	49.080	49.370	14.014	5,243,200
2008-10-02	50.750	51.000	49.540	49.750	14.122	5,635,200
2008-10-01	50.080	51.160	49.570	50.830	14.428	5,940,200
2008-09-30	51.580	51.810	49.420	50.470	14.326	6,494,000
2008-09-29	52.450	52.990	50.580	50.840	14.431	12,324,200
2008-09-26	52.760	53.670	51.900	53.160	15.090	3,742,000
2008-09-25	52.380	53.760	52.010	53.450	15.172	4,262,000
2008-09-24	52.200	52.690	51.520	52.090	14.786	3,529,000
2008-09-23	52.700	53.290	51.360	52.170	14.809	3,651,200
2008-09-22	53.640	53.730	52.520	52.690	14.857	3,906,400
2008-09-19	52.320	57.990	52.040	53.490	15.083	6,639,400
2008-09-18	51.640	53.780	50.600	51.740	14.589	9,826,200
2008-09-17	52.320	52.710	48.650	50.570	14.259	15,518,800
2008-09-16	55.420	56.840	43.350	53.040	14.956	23,437,400
2008-09-15	57.600	57.970	56.320	56.420	15.909	7,433,400
2008-09-12	57.540	58.750	57.150	58.170	16.402	3,986,200
2008-09-11	56.740	57.980	56.180	57.700	16.270	4,330,200
2008-09-10	57.280	57.360	56.730	56.940	16.055	3,819,400

← NewerPage 76 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.