Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	57.520	57.860	56.920	57.200	16.129	5,225,800
2008-09-08	56.750	57.430	56.270	57.360	16.174	4,063,800
2008-09-05	56.190	56.250	55.280	56.080	15.813	3,577,200
2008-09-04	56.860	57.110	55.910	56.250	15.861	3,609,400
2008-09-03	58.200	58.210	56.840	57.050	16.086	3,047,000
2008-09-02	58.220	58.990	57.590	57.730	16.278	2,572,400
2008-08-29	58.290	58.650	57.800	57.920	16.332	2,661,600
2008-08-28	58.310	58.580	57.760	58.580	16.518	2,509,400
2008-08-27	57.270	58.440	57.260	58.080	16.377	2,036,600
2008-08-26	57.190	57.860	57.060	57.330	16.165	3,150,000
2008-08-25	57.300	57.690	57.100	57.350	16.171	4,254,600
2008-08-22	57.120	57.580	57.060	57.410	16.188	2,634,400
2008-08-21	56.920	57.120	56.600	57.020	16.078	4,611,000
2008-08-20	56.680	57.230	56.350	57.130	16.109	4,195,000
2008-08-19	56.980	57.180	56.390	56.770	16.007	3,877,000
2008-08-18	57.380	57.730	57.090	57.350	16.171	3,007,000
2008-08-15	56.710	57.280	56.620	57.130	16.109	2,321,600
2008-08-14	56.650	56.850	55.950	56.590	15.957	2,624,400
2008-08-13	56.430	57.380	56.260	57.040	16.084	3,375,000
2008-08-12	57.740	57.750	56.520	56.660	15.976	4,477,800
2008-08-11	57.160	57.910	56.860	57.760	16.287	5,185,200
2008-08-08	56.060	57.260	55.630	57.170	16.120	7,771,400
2008-08-07	57.000	57.000	55.580	55.810	15.737	7,205,200
2008-08-06	55.770	56.640	55.680	55.980	15.785	7,492,400
2008-08-05	55.090	55.820	54.270	55.700	15.706	8,233,800
2008-08-04	55.210	55.720	54.690	54.830	15.460	3,948,600
2008-08-01	56.420	56.420	55.060	55.120	15.542	4,023,000
2008-07-31	55.530	56.240	55.500	56.160	15.835	3,573,000
2008-07-30	54.680	55.530	54.280	55.470	15.641	2,989,000
2008-07-29	54.480	54.660	53.940	54.650	15.410	3,681,000
2008-07-28	54.630	54.630	53.700	54.230	15.291	2,657,000
2008-07-25	55.240	55.290	54.320	54.480	15.362	3,279,600
2008-07-24	54.580	55.100	54.330	55.020	15.514	4,688,400
2008-07-23	54.850	55.080	54.040	54.450	15.353	4,306,800
2008-07-22	54.470	55.260	54.470	54.890	15.477	3,089,600
2008-07-21	54.700	54.980	54.350	54.730	15.432	3,549,600
2008-07-18	53.790	54.940	53.790	54.610	15.398	5,806,600
2008-07-17	54.850	54.850	53.390	53.810	15.173	5,779,000
2008-07-16	55.940	56.010	54.630	54.940	15.491	10,238,600
2008-07-15	55.580	56.280	55.270	55.980	15.785	4,201,000
2008-07-14	56.450	56.450	55.650	55.840	15.745	3,308,600
2008-07-11	55.670	56.800	55.400	55.900	15.762	3,304,200
2008-07-10	55.950	56.280	55.390	56.180	15.841	5,006,600
2008-07-09	55.290	55.980	54.610	55.570	15.669	4,136,600
2008-07-08	55.520	55.880	54.210	54.900	15.480	6,313,000
2008-07-07	56.390	56.530	55.240	55.770	15.726	4,567,000
2008-07-03	57.160	57.330	55.920	56.260	15.864	3,219,200
2008-07-02	58.010	58.030	56.810	56.810	16.019	3,838,000
2008-07-01	55.960	57.840	55.900	57.760	16.287	4,207,400
2008-06-30	55.390	56.720	54.950	56.450	15.917	3,315,600
2008-06-27	55.360	55.720	54.960	55.220	15.570	5,615,800
2008-06-26	55.850	56.120	55.170	55.190	15.562	5,022,000
2008-06-25	55.400	56.350	55.170	55.980	15.785	4,044,800
2008-06-24	55.520	55.730	55.060	55.420	15.627	2,559,200
2008-06-23	55.470	56.180	55.380	55.600	15.678	4,085,800
2008-06-20	55.950	56.310	55.240	55.370	15.613	5,277,200
2008-06-19	56.280	56.440	56.000	56.230	15.855	3,173,400
2008-06-18	56.160	56.780	55.900	56.200	15.847	4,208,200
2008-06-17	56.850	57.000	56.360	56.570	15.951	1,796,800
2008-06-16	56.140	56.960	55.760	56.850	15.931	3,109,400

← NewerPage 77 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.