Sempra

Sempra Historical Data

- CAGR 7.90%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1998							-9.49% 12.59	1.03% 12.72	2.44% 13.03	-0.23% 13	-4.31% 12.44	2.01% 12.69		12.59
1999	-9.38% 11.5	-8.70% 10.5	-8.67% 9.59	8.24% 10.38	3.56% 10.75	5.21% 11.31	-1.95% 11.09	0.63% 11.16	-6.72% 10.41	-1.83% 10.22	-9.49% 9.25	-6.05% 8.69	-31.52%	13.58
2000	6.79% 9.28	-3.02% 9	-6.89% 8.38	10.74% 9.28	2.05% 9.47	-10.24% 8.5	10.35% 9.38	4.05% 9.76	6.66% 10.41	-0.67% 10.34	18.18% 12.22	-4.91% 11.62	33.72%	14.65
2001	-12.31% 10.19	9.72% 11.18	4.11% 11.64	18.90% 13.84	-1.37% 13.65	0.15% 13.67	-7.17% 12.69	6.78% 13.55	-8.63% 12.38	-5.49% 11.7	-1.03% 11.58	5.96% 12.27	5.59%	15.81
2002	-2.36% 11.98	-6.84% 11.16	12.63% 12.57	1.67% 12.78	-2.11% 12.51	-11.59% 11.06	-4.16% 10.6	13.30% 12.01	-18.23% 9.82	12.73% 11.07	4.70% 11.59	1.98% 11.82	-3.67%	17.06
2003	1.95% 12.05	-3.73% 11.6	7.59% 12.48	7.53% 13.42	1.64% 13.64	4.62% 14.27	-2.52% 13.91	6.97% 14.88	-1.34% 14.68	-5.31% 13.9	1.87% 14.16	6.14% 15.03	27.16%	18.41
2004	3.59% 15.57	1.80% 15.85	0.32% 15.9	-0.13% 15.88	5.04% 16.68	3.24% 17.22	3.83% 17.88	1.12% 18.08	0.06% 18.09	-7.30% 16.77	10.26% 18.49	-0.81% 18.34	22.02%	19.86
2005	1.47% 18.61	7.47% 20	-0.40% 19.92	1.36% 20.19	-1.78% 19.83	4.19% 20.66	2.86% 21.25	5.46% 22.41	5.00% 23.53	-5.86% 22.15	-0.77% 21.98	2.00% 22.42	22.25%	21.43
2006	7.14% 24.02	-0.42% 23.92	-2.88% 23.23	-0.95% 23.01	-2.26% 22.49	1.11% 22.74	6.11% 24.13	3.03% 24.86	1.05% 25.12	5.57% 26.52	2.75% 27.25	2.83% 28.02	24.98%	23.12
2007	2.39% 28.69	4.64% 30.02	1.60% 30.5	4.07% 31.74	-3.40% 30.66	-3.42% 29.61	-10.98% 26.36	4.36% 27.51	5.63% 29.06	5.82% 30.75	1.82% 31.31	-1.18% 30.94	10.42%	24.95
2008	-9.66% 27.95	-4.94% 26.57	0.26% 26.64	6.34% 28.33	2.05% 28.91	-2.35% 28.23	-0.53% 28.08	3.13% 28.96	-12.85% 25.24	-15.57% 21.31	9.48% 23.33	-8.62% 21.32	-31.09%	26.92
2009	2.81% 21.92	-5.20% 20.78	11.26% 23.12	-0.48% 23.01	-0.74% 22.84	8.67% 24.82	5.64% 26.22	-4.35% 25.08	-0.68% 24.91	3.29% 25.73	3.26% 26.57	5.34% 27.99	31.29%	29.05
2010	-9.32% 25.38	-3.15% 24.58	1.51% 24.95	-1.44% 24.59	-6.47% 23	1.74% 23.4	6.32% 24.88	2.33% 25.46	5.66% 26.9	-0.59% 26.74	-6.32% 25.05	4.75% 26.24	-6.25%	31.34
2011	-0.80% 26.03	2.23% 26.61	0.53% 26.75	2.99% 27.55	0.11% 27.58	-4.13% 26.44	-4.16% 25.34	3.63% 26.26	-1.94% 25.75	4.31% 26.86	-1.01% 26.59	3.42% 27.5	4.80%	33.82
2012	3.45% 28.45	4.11% 29.62	1.22% 29.98	7.97% 32.37	0.43% 32.51	5.94% 34.44	2.24% 35.21	-5.99% 33.1	-2.60% 32.24	8.19% 34.88	-1.92% 34.21	3.68% 35.47	28.98%	36.49
2013	5.81% 37.53	3.60% 38.88	2.80% 39.97	3.63% 41.42	-1.86% 40.65	0.57% 40.88	7.17% 43.81	-3.65% 42.21	1.40% 42.8	6.47% 45.57	-2.96% 44.22	1.49% 44.88	26.53%	39.37
2014	3.28% 46.35	1.92% 47.24	2.41% 48.38	1.92% 49.31	1.74% 50.17	4.35% 52.35	-4.78% 49.85	6.30% 52.99	-0.57% 52.69	4.38% 55	1.58% 55.87	-0.34% 55.68	24.06%	42.48
2015	0.50% 55.96	-3.32% 54.1	0.76% 54.51	-2.62% 53.08	1.24% 53.74	-7.95% 49.47	2.87% 50.89	-6.82% 47.42	1.98% 48.36	5.89% 51.21	-3.10% 49.62	-5.26% 47.01	-15.57%	45.84
2016	0.79% 47.38	1.86% 48.26	7.81% 52.03	-0.69% 51.67	3.66% 53.56	6.44% 57.01	-1.88% 55.94	-6.49% 52.31	2.47% 53.6	-0.09% 53.55	-6.82% 49.9	0.84% 50.32	7.04%	49.46
2017	1.73% 51.19	7.74% 55.15	0.18% 55.25	2.28% 56.51	3.06% 58.24	-3.19% 56.38	0.23% 56.51	4.35% 58.97	-3.24% 57.06	2.96% 58.75	2.96% 60.49	-11.62% 53.46	6.24%	53.37
2018	0.09% 53.51	1.83% 54.49	2.06% 55.61	0.52% 55.9	-4.72% 53.26	9.01% 58.06	-0.47% 57.79	0.43% 58.04	-2.00% 56.88	-3.20% 55.06	4.63% 57.61	-6.09% 54.1	1.20%	57.59
2019	8.11% 58.49	2.96% 60.22	4.50% 62.93	1.65% 63.97	2.74% 65.72	4.56% 68.72	-1.47% 67.71	4.59% 70.82	4.22% 73.81	-2.11% 72.25	1.92% 73.64	2.85% 75.74	40.00%	62.14
2020	6.05% 80.32	-12.99% 69.89	-19.17% 56.49	9.61% 61.92	1.99% 63.15	-7.17% 58.62	6.16% 62.23	-0.64% 61.83	-4.29% 59.18	5.91% 62.68	1.69% 63.74	-0.05% 63.71	-15.88%	67.05
2021	-2.87% 61.88	-6.29% 57.99	14.31% 66.29	3.77% 68.79	-1.51% 67.75	-2.23% 66.24	-1.39% 65.32	1.32% 66.18	-4.43% 63.25	0.89% 63.81	-6.06% 59.94	10.34% 66.14	3.81%	72.35
2022	4.45% 69.08	4.39% 72.11	16.57% 84.06	-4.02% 80.68	1.55% 81.93	-8.29% 75.14	10.33% 82.9	-0.49% 82.49	-9.12% 74.97	0.67% 75.47	10.11% 83.1	-7.02% 77.27	16.83%	78.07
2023	3.75% 80.17	-6.47% 74.98	0.80% 75.58	2.87% 77.75	-7.70% 71.76	1.44% 72.79	2.36% 74.51	-5.76% 70.22	-3.12% 68.03	2.94% 70.03	4.06% 72.87	2.55% 74.73	-3.29%	84.24
2024	-4.24% 71.56	-1.34% 70.6	1.74% 71.83	-0.28% 71.63	7.54% 77.03	-1.26% 76.06	5.26% 80.06	2.65% 82.18	1.76% 83.63	-0.31% 83.37	11.69% 93.12		24.61%	90.89

Data Source: Yahoo

Performance

Today’s Low

92.49

Today’s High

93.90

52W Low

66.40

52W High

93.90

Today Open

93.73

Prev. Close

93.38

Volume

2311665

Sempra historical chart

52-Week Range

66.4 - 93.9

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_120622

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

92.49 - 93.9

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

SRE

Sempra Dividend History

Type	Amount	Ex Date
Cash Dividend	0.62	26 Sep 2024
Cash Dividend	0.62	27 Jun 2024
Cash Dividend	0.62	20 Mar 2024
Cash Dividend	0.60	05 Dec 2023
Cash Dividend	0.60	26 Sep 2023
Cash Dividend	0.60	03 Jul 2023
Cash Dividend	0.60	21 Mar 2023
Cash Dividend	0.57	21 Dec 2022
Cash Dividend	0.57	22 Sep 2022
Cash Dividend	0.57	06 Jul 2022
Cash Dividend	0.57	24 Mar 2022
Cash Dividend	0.55	22 Dec 2021
Cash Dividend	0.55	23 Sep 2021
Cash Dividend	0.55	06 Jul 2021
Cash Dividend	0.55	24 Mar 2021
Cash Dividend	0.52	17 Dec 2020
Cash Dividend	0.52	24 Sep 2020
Cash Dividend	0.52	25 Jun 2020
Cash Dividend	0.52	19 Mar 2020
Cash Dividend	0.48	27 Dec 2019
Cash Dividend	0.48	19 Sep 2019
Cash Dividend	0.48	03 Jul 2019
Cash Dividend	0.48	21 Mar 2019
Cash Dividend	0.45	28 Dec 2018
Cash Dividend	0.45	20 Sep 2018
Cash Dividend	0.45	29 Jun 2018
Cash Dividend	0.45	22 Mar 2018
Cash Dividend	0.41	28 Dec 2017
Cash Dividend	0.41	21 Sep 2017
Cash Dividend	0.41	05 Jul 2017
Cash Dividend	0.41	21 Mar 2017
Cash Dividend	0.38	27 Dec 2016
Cash Dividend	0.38	27 Sep 2016
Cash Dividend	0.38	28 Jun 2016
Cash Dividend	0.38	22 Mar 2016
Cash Dividend	0.35	23 Dec 2015
Cash Dividend	0.35	23 Sep 2015
Cash Dividend	0.35	25 Jun 2015
Cash Dividend	0.35	25 Mar 2015
Cash Dividend	0.33	18 Dec 2014
Cash Dividend	0.33	23 Sep 2014
Cash Dividend	0.33	27 Jun 2014
Cash Dividend	0.33	25 Mar 2014
Cash Dividend	0.31	27 Dec 2013
Cash Dividend	0.31	25 Sep 2013
Cash Dividend	0.31	26 Jun 2013
Cash Dividend	0.31	26 Mar 2013
Cash Dividend	0.30	26 Dec 2012
Cash Dividend	0.30	26 Sep 2012
Cash Dividend	0.30	25 Jun 2012
Cash Dividend	0.30	22 Mar 2012
Cash Dividend	0.24	20 Dec 2011
Cash Dividend	0.24	27 Sep 2011
Cash Dividend	0.24	22 Jun 2011
Cash Dividend	0.24	16 Mar 2011
Cash Dividend	0.19	21 Dec 2010
Cash Dividend	0.19	27 Sep 2010
Cash Dividend	0.19	16 Jun 2010
Cash Dividend	0.19	16 Mar 2010
Cash Dividend	0.19	28 Dec 2009
Cash Dividend	0.19	22 Sep 2009
Cash Dividend	0.19	17 Jun 2009
Cash Dividend	0.19	17 Mar 2009
Cash Dividend	0.17	19 Dec 2008
Cash Dividend	0.17	23 Sep 2008
Cash Dividend	0.17	17 Jun 2008
Cash Dividend	0.16	18 Mar 2008
Cash Dividend	0.16	18 Dec 2007
Cash Dividend	0.16	25 Sep 2007
Cash Dividend	0.16	19 Jun 2007
Cash Dividend	0.16	20 Mar 2007
Cash Dividend	0.15	19 Dec 2006
Cash Dividend	0.15	26 Sep 2006
Cash Dividend	1.24	06 Sep 2006
Cash Dividend	0.15	20 Jun 2006
Cash Dividend	0.15	21 Mar 2006
Cash Dividend	0.14	20 Dec 2005
Cash Dividend	0.14	27 Sep 2005
Cash Dividend	0.14	21 Jun 2005
Cash Dividend	0.14	22 Mar 2005
Cash Dividend	0.12	20 Dec 2004
Cash Dividend	0.12	27 Sep 2004
Cash Dividend	0.12	21 Jun 2004
Cash Dividend	0.12	18 Mar 2004
Cash Dividend	0.12	19 Dec 2003
Cash Dividend	0.12	19 Sep 2003
Cash Dividend	0.12	19 Jun 2003
Cash Dividend	0.12	18 Mar 2003
Cash Dividend	0.12	19 Dec 2002
Cash Dividend	0.12	18 Sep 2002
Cash Dividend	0.12	19 Jun 2002
Cash Dividend	0.12	18 Mar 2002
Cash Dividend	0.12	19 Dec 2001
Cash Dividend	0.12	18 Sep 2001
Cash Dividend	0.12	19 Jun 2001
Cash Dividend	0.12	16 Mar 2001
Cash Dividend	0.12	19 Dec 2000
Cash Dividend	0.12	18 Sep 2000
Cash Dividend	0.12	19 Jun 2000
Cash Dividend	0.12	16 Mar 2000
Cash Dividend	0.19	17 Dec 1999
Cash Dividend	0.19	16 Sep 1999
Cash Dividend	0.19	17 Jun 1999
Cash Dividend	0.19	17 Mar 1999
Cash Dividend	0.19	17 Dec 1998
Cash Dividend	0.19	17 Sep 1998

Data Source: Yahoo

Sempra Split History

Bonus	Ratio	Ex Date
Split	2:1	22 Aug 2023

Data Source: Yahoo

Sempra Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	93.12	93.73	93.90	92.49	-0.26	-0.28%
19 Nov 2024	93.38	92.16	93.44	91.72	0.46	0.50%
18 Nov 2024	92.92	91.85	93.21	91.72	0.73	0.79%
15 Nov 2024	92.19	90.44	92.28	90.25	1.75	1.93%
14 Nov 2024	90.44	92.00	92.12	90.43	-1.75	-1.90%
13 Nov 2024	92.19	92.44	93.12	91.26	-0.01	-0.01%
12 Nov 2024	92.20	92.27	92.49	91.48	0.08	0.09%
11 Nov 2024	92.12	90.52	92.66	90.52	0.87	0.95%
08 Nov 2024	91.25	89.68	91.88	89.48	1.49	1.66%
07 Nov 2024	89.76	88.25	90.16	88.05	1.50	1.70%
06 Nov 2024	88.26	81.50	88.59	80.87	6.01	7.31%
05 Nov 2024	82.25	80.80	82.27	80.22	1.44	1.78%
04 Nov 2024	80.81	81.55	81.94	80.11	-0.84	-1.03%
01 Nov 2024	81.65	83.74	83.93	81.54	-1.72	-2.06%
31 Oct 2024	83.37	83.37	84.39	83.20	-0.18	-0.22%
30 Oct 2024	83.55	83.86	84.08	82.65	0.00	0.00%
29 Oct 2024	83.55	84.54	84.54	83.45	-1.62	-1.90%
28 Oct 2024	85.17	84.90	85.60	84.73	0.79	0.94%
25 Oct 2024	84.38	86.24	86.36	84.33	-1.39	-1.62%
24 Oct 2024	85.77	86.35	86.57	85.38	-0.19	-0.22%
23 Oct 2024	85.96	85.29	85.99	84.87	0.95	1.12%
22 Oct 2024	85.01	84.40	85.23	84.26	0.08	0.09%
21 Oct 2024	84.93	86.06	86.06	84.09	-1.03	-1.20%
18 Oct 2024	85.96	85.67	86.13	84.63	0.47	0.55%
17 Oct 2024	85.49	85.50	85.92	84.61	-0.17	-0.20%
16 Oct 2024	85.66	84.14	85.83	83.87	1.63	1.94%
15 Oct 2024	84.03	83.48	84.49	83.18	0.88	1.06%
14 Oct 2024	83.15	82.20	83.29	82.11	0.99	1.20%
11 Oct 2024	82.16	81.54	82.39	81.37	0.83	1.02%
10 Oct 2024	81.33	81.87	82.50	81.26	-0.19	-0.23%
09 Oct 2024	81.52	81.63	81.97	81.08	-0.09	-0.11%
08 Oct 2024	81.61	81.92	82.32	81.54	0.10	0.12%
07 Oct 2024	81.51	82.14	82.33	81.35	-1.09	-1.32%
04 Oct 2024	82.60	81.69	82.87	81.60	0.07	0.08%
03 Oct 2024	82.53	83.50	83.50	82.23	-0.85	-1.02%
02 Oct 2024	83.38	83.18	83.92	82.75	-0.54	-0.64%
01 Oct 2024	83.92	83.82	84.47	83.51	0.29	0.35%
30 Sep 2024	83.63	83.36	83.65	82.44	0.38	0.46%
27 Sep 2024	83.25	82.33	83.58	82.33	1.31	1.60%
26 Sep 2024	81.94	82.02	82.97	81.75	-1.06	-1.28%
25 Sep 2024	83.00	83.44	83.69	82.39	-0.02	-0.02%
24 Sep 2024	83.02	83.83	84.38	82.90	-1.02	-1.21%
23 Sep 2024	84.04	83.44	84.12	83.14	0.86	1.03%
20 Sep 2024	83.18	82.83	83.46	82.09	0.67	0.81%
19 Sep 2024	82.51	82.65	83.00	81.96	-0.43	-0.52%
18 Sep 2024	82.94	83.88	84.10	82.25	-1.01	-1.20%
17 Sep 2024	83.95	83.84	84.03	83.41	0.35	0.42%
16 Sep 2024	83.60	83.61	84.29	83.30	0.63	0.76%
13 Sep 2024	82.97	81.93	83.07	81.35	1.27	1.55%
12 Sep 2024	81.70	81.55	81.83	81.00	0.33	0.41%
11 Sep 2024	81.37	81.85	81.89	80.46	-0.71	-0.87%
10 Sep 2024	82.08	83.09	83.82	81.42	-0.86	-1.04%
09 Sep 2024	82.94	82.33	83.01	82.05	0.84	1.02%
06 Sep 2024	82.10	83.11	83.26	82.08	-0.99	-1.19%
05 Sep 2024	83.09	84.22	84.22	82.80	-0.31	-0.37%
04 Sep 2024	83.40	83.01	84.28	82.83	0.77	0.93%
03 Sep 2024	82.63	82.01	83.12	81.47	0.45	0.55%
30 Aug 2024	82.18	81.60	82.46	81.28	0.56	0.69%
29 Aug 2024	81.62	81.73	81.77	80.23	-0.03	-0.04%
28 Aug 2024	81.65	81.88	82.28	81.32	0.00	0.00%
27 Aug 2024	81.65	81.95	82.39	81.17	-0.45	-0.55%
26 Aug 2024	82.10	81.66	82.57	81.46	0.70	0.86%
23 Aug 2024	81.40	81.60	81.85	81.16	0.09	0.11%
22 Aug 2024	81.31	80.88	81.42	80.63	0.33	0.41%
21 Aug 2024	80.98	80.90	81.29	80.68	0.22	0.27%
20 Aug 2024	80.76	80.87	81.15	80.47	-0.11	-0.14%
19 Aug 2024	80.87	80.00	80.91	79.98	0.88	1.10%
16 Aug 2024	79.99	80.16	80.31	79.58	0.31	0.39%
15 Aug 2024	79.68	78.35	79.82	78.22	0.97	1.23%
14 Aug 2024	78.71	78.13	79.39	78.02	0.20	0.25%
13 Aug 2024	78.51	79.26	79.48	78.20	-0.48	-0.61%
12 Aug 2024	78.99	78.55	79.06	78.13	0.58	0.74%
09 Aug 2024	78.41	78.16	78.53	77.07	0.84	1.08%
08 Aug 2024	77.57	76.75	78.20	76.67	0.31	0.40%
07 Aug 2024	77.26	77.59	78.14	77.02	0.21	0.27%
06 Aug 2024	77.05	78.50	79.30	77.05	-1.65	-2.10%
05 Aug 2024	78.70	82.33	82.37	78.53	-3.04	-3.72%
02 Aug 2024	81.74	82.78	83.68	80.84	0.26	0.32%
01 Aug 2024	81.48	80.56	81.50	80.16	1.42	1.77%
31 Jul 2024	80.06	80.27	80.46	79.49	-0.16	-0.20%
30 Jul 2024	80.22	79.32	80.38	79.18	0.96	1.21%
29 Jul 2024	79.26	78.74	79.50	78.31	0.71	0.90%
26 Jul 2024	78.55	78.33	79.15	78.06	0.48	0.61%
25 Jul 2024	78.07	79.63	80.54	78.03	-1.05	-1.33%
24 Jul 2024	79.12	78.43	79.48	78.00	1.39	1.79%
23 Jul 2024	77.73	77.77	78.25	77.53	-0.26	-0.33%
22 Jul 2024	77.99	77.86	78.19	77.50	0.42	0.54%
19 Jul 2024	77.57	78.20	78.20	77.22	-0.20	-0.26%
18 Jul 2024	77.77	77.25	79.46	77.21	0.05	0.06%
17 Jul 2024	77.72	76.56	78.44	76.35	1.35	1.77%
16 Jul 2024	76.37	76.41	76.57	75.89	0.35	0.46%
15 Jul 2024	76.02	76.58	77.03	75.83	-1.03	-1.34%
12 Jul 2024	77.05	77.35	77.77	77.00	0.02	0.03%
11 Jul 2024	77.03	76.39	77.30	76.27	0.93	1.22%
10 Jul 2024	76.10	75.91	76.26	75.40	0.52	0.69%
09 Jul 2024	75.58	75.22	76.18	75.01	0.40	0.53%
08 Jul 2024	75.18	76.14	76.30	74.66	-0.95	-1.25%
05 Jul 2024	76.13	75.14	76.22	74.75	0.96	1.28%
03 Jul 2024	75.17	75.14	75.86	75.01	0.00	0.00%
02 Jul 2024	75.17	75.04	75.44	74.90	0.20	0.27%
01 Jul 2024	74.97	76.14	76.40	74.74	-1.09	-1.43%
28 Jun 2024	76.06	76.27	76.64	75.47	0.12	0.16%
27 Jun 2024	75.94	75.53	76.17	75.20	-0.17	-0.22%
26 Jun 2024	76.11	74.89	76.29	74.50	0.67	0.89%
25 Jun 2024	75.44	76.33	76.58	75.05	-1.01	-1.32%
24 Jun 2024	76.45	75.50	76.79	75.38	1.18	1.57%
21 Jun 2024	75.27	76.10	76.50	75.24	-0.21	-0.28%
20 Jun 2024	75.48	75.00	75.87	74.83	0.38	0.51%
18 Jun 2024	75.10	74.68	75.34	74.40	0.26	0.35%
17 Jun 2024	74.84	75.57	75.93	74.76	-1.13	-1.49%
14 Jun 2024	75.97	75.74	76.10	74.97	-0.17	-0.22%
13 Jun 2024	76.14	75.75	76.32	74.81	0.49	0.65%
12 Jun 2024	75.65	76.62	76.64	75.29	-0.02	-0.03%
11 Jun 2024	75.67	74.65	75.85	74.50	0.59	0.79%
10 Jun 2024	75.08	75.23	75.40	74.74	-0.25	-0.33%
07 Jun 2024	75.33	75.25	75.85	75.10	-0.66	-0.87%
06 Jun 2024	75.99	76.18	76.83	75.85	-0.49	-0.64%
05 Jun 2024	76.48	76.90	76.94	76.08	-0.70	-0.91%
04 Jun 2024	77.18	76.51	77.56	76.25	0.47	0.61%
03 Jun 2024	76.71	76.94	77.52	76.19	-0.32	-0.42%
31 May 2024	77.03	74.78	77.09	74.28	2.61	3.51%
30 May 2024	74.42	74.29	74.64	73.77	0.39	0.53%
29 May 2024	74.03	74.82	75.04	73.78	-1.33	-1.76%
28 May 2024	75.36	75.59	76.35	75.23	-0.48	-0.63%
24 May 2024	75.84	76.07	76.28	75.36	-0.02	-0.03%
23 May 2024	75.86	76.98	77.03	75.85	-1.47	-1.90%
22 May 2024	77.33	77.70	78.17	77.14	-1.07	-1.36%
21 May 2024	78.40	78.08	78.83	77.86	0.31	0.40%
20 May 2024	78.09	78.51	78.60	77.99	-0.08	-0.10%
17 May 2024	78.17	77.83	78.30	77.40	0.50	0.64%
16 May 2024	77.67	78.03	78.40	77.54	-0.36	-0.46%
15 May 2024	78.03	77.50	78.20	77.18	1.40	1.83%
14 May 2024	76.63	77.73	77.88	76.56	-0.49	-0.64%
13 May 2024	77.12	77.28	77.73	76.83	-0.06	-0.08%
10 May 2024	77.18	76.35	77.37	75.90	1.01	1.33%
09 May 2024	76.17	75.23	76.26	74.97	0.94	1.25%
08 May 2024	75.23	73.58	75.35	73.30	1.24	1.68%
07 May 2024	73.99	73.18	74.08	72.18	1.28	1.76%
06 May 2024	72.71	72.93	73.19	72.60	-0.21	-0.29%
03 May 2024	72.92	73.35	73.43	72.36	0.05	0.07%
02 May 2024	72.87	72.33	72.90	71.97	0.92	1.28%
01 May 2024	71.95	71.40	72.66	71.34	0.32	0.45%
30 Apr 2024	71.63	71.81	72.02	71.33	-0.65	-0.90%
29 Apr 2024	72.28	71.68	72.33	71.67	0.96	1.35%
26 Apr 2024	71.32	72.03	72.36	71.31	-0.66	-0.92%
25 Apr 2024	71.98	72.00	72.25	71.00	-0.06	-0.08%
24 Apr 2024	72.04	70.94	72.25	70.52	0.52	0.73%
23 Apr 2024	71.52	71.11	71.97	70.73	0.39	0.55%
22 Apr 2024	71.13	70.08	71.25	69.70	1.05	1.50%
19 Apr 2024	70.08	68.66	70.16	68.63	1.64	2.40%
18 Apr 2024	68.44	68.18	68.58	67.55	0.50	0.74%
17 Apr 2024	67.94	66.87	68.15	66.70	1.53	2.30%
16 Apr 2024	66.41	67.88	67.94	66.40	-1.70	-2.50%
15 Apr 2024	68.11	69.11	69.31	67.63	-0.58	-0.84%
12 Apr 2024	68.69	69.39	69.63	68.46	-0.56	-0.81%
11 Apr 2024	69.25	70.50	70.65	68.87	-0.93	-1.33%
10 Apr 2024	70.18	70.51	70.69	69.80	-1.50	-2.09%
09 Apr 2024	71.68	71.07	71.73	70.80	0.91	1.29%
08 Apr 2024	70.77	70.67	71.44	70.33	0.25	0.35%
05 Apr 2024	70.52	70.41	70.74	69.85	-0.32	-0.45%
04 Apr 2024	70.84	71.50	71.65	70.08	-0.13	-0.18%
03 Apr 2024	70.97	71.85	71.95	70.93	-0.83	-1.16%
02 Apr 2024	71.80	71.39	72.26	71.39	0.44	0.62%
01 Apr 2024	71.36	71.83	71.83	70.87	-0.47	-0.65%
28 Mar 2024	71.83	71.45	72.00	71.07	0.58	0.81%
27 Mar 2024	71.25	69.77	71.26	69.55	2.01	2.90%
26 Mar 2024	69.24	69.70	69.78	68.88	-0.39	-0.56%
25 Mar 2024	69.63	69.89	70.03	69.15	-0.14	-0.20%
22 Mar 2024	69.77	70.05	70.28	69.58	-0.15	-0.21%
21 Mar 2024	69.92	69.76	70.48	69.67	0.15	0.21%
20 Mar 2024	69.77	70.38	71.05	69.53	-1.32	-1.86%
19 Mar 2024	71.09	70.80	71.17	70.35	0.49	0.69%
18 Mar 2024	70.60	70.14	70.88	69.64	0.59	0.84%
15 Mar 2024	70.01	70.06	70.55	69.51	-0.21	-0.30%
14 Mar 2024	70.22	71.11	71.40	69.70	-0.60	-0.85%
13 Mar 2024	70.82	71.40	71.91	70.74	-0.14	-0.20%
12 Mar 2024	70.96	72.20	72.43	70.84	-1.59	-2.19%
11 Mar 2024	72.55	70.92	72.57	70.92	1.48	2.08%
08 Mar 2024	71.07	70.37	71.17	70.19	0.47	0.67%
07 Mar 2024	70.60	71.36	71.77	70.30	-0.04	-0.06%
06 Mar 2024	70.64	70.69	71.15	70.33	0.43	0.61%
05 Mar 2024	70.21	70.88	71.75	69.79	-0.53	-0.75%
04 Mar 2024	70.74	69.46	70.77	69.44	0.87	1.25%
01 Mar 2024	69.87	70.55	70.72	69.45	-0.73	-1.03%
29 Feb 2024	70.60	71.08	71.11	70.42	-0.07	-0.10%
28 Feb 2024	70.67	70.85	71.54	70.56	-0.39	-0.55%
27 Feb 2024	71.06	71.53	71.58	70.31	0.15	0.21%
26 Feb 2024	70.91	71.52	71.73	70.60	-1.06	-1.47%
23 Feb 2024	71.97	71.40	72.32	71.13	0.65	0.91%
22 Feb 2024	71.32	71.35	71.74	70.71	-0.64	-0.89%
21 Feb 2024	71.96	70.92	72.08	70.56	1.30	1.84%
20 Feb 2024	70.66	70.42	71.55	70.21	0.17	0.24%
16 Feb 2024	70.49	70.30	70.93	69.74	-0.01	-0.01%
15 Feb 2024	70.50	69.70	70.86	69.59	1.04	1.50%
14 Feb 2024	69.46	69.50	69.79	69.13	0.11	0.16%
13 Feb 2024	69.35	70.38	70.63	68.41	-1.34	-1.90%
12 Feb 2024	70.69	69.72	70.95	69.58	1.02	1.46%
09 Feb 2024	69.67	69.55	70.03	69.28	-0.17	-0.24%
08 Feb 2024	69.84	69.80	70.03	69.17	-0.21	-0.30%
07 Feb 2024	70.05	70.08	70.23	69.60	0.29	0.42%
06 Feb 2024	69.76	69.86	70.22	69.58	-0.29	-0.41%
05 Feb 2024	70.05	70.73	70.84	69.90	-1.29	-1.81%
02 Feb 2024	71.34	71.56	72.08	70.31	-1.01	-1.40%
01 Feb 2024	72.35	71.40	72.37	70.79	0.79	1.10%
31 Jan 2024	71.56	72.60	72.96	71.47	-0.37	-0.51%
30 Jan 2024	71.93	71.32	72.12	70.94	0.44	0.62%
29 Jan 2024	71.49	70.89	71.78	70.33	0.58	0.82%
26 Jan 2024	70.91	70.86	71.37	70.45	0.18	0.25%
25 Jan 2024	70.73	70.43	70.98	70.02	0.62	0.88%
24 Jan 2024	70.11	72.22	72.22	69.94	-1.61	-2.24%
23 Jan 2024	71.72	71.72	71.93	71.12	0.02	0.03%
22 Jan 2024	71.70	72.91	73.10	71.28	-1.18	-1.62%
19 Jan 2024	72.88	73.40	73.40	72.44	-0.33	-0.45%
18 Jan 2024	73.21	73.13	73.50	72.61	-0.36	-0.49%
17 Jan 2024	73.57	73.92	75.05	73.25	-0.89	-1.20%
16 Jan 2024	74.46	74.90	75.30	74.26	-0.95	-1.26%
12 Jan 2024	75.41	75.44	75.68	74.92	0.57	0.76%
11 Jan 2024	74.84	76.27	76.33	74.52	-1.29	-1.69%
10 Jan 2024	76.13	76.25	76.47	75.83	-0.22	-0.29%
09 Jan 2024	76.35	76.56	76.83	76.19	-0.61	-0.79%
08 Jan 2024	76.96	76.22	77.06	75.97	0.53	0.69%
05 Jan 2024	76.43	75.83	76.84	75.56	0.47	0.62%
04 Jan 2024	75.96	76.27	76.82	75.92	-0.05	-0.07%
03 Jan 2024	76.01	76.08	76.13	75.32	0.19	0.25%
02 Jan 2024	75.82	74.52	76.23	74.24	1.09	1.46%
29 Dec 2023	74.73	74.49	74.83	74.24	0.06	0.08%
28 Dec 2023	74.67	74.00	74.71	74.00	0.53	0.71%
27 Dec 2023	74.14	74.29	74.71	73.89	-0.32	-0.43%
26 Dec 2023	74.46	73.63	74.80	73.60	0.76	1.03%
22 Dec 2023	73.70	73.63	74.10	73.29	0.56	0.77%
21 Dec 2023	73.14	73.29	73.99	72.93	0.00	0.00%
20 Dec 2023	73.14	74.85	75.08	73.08	-1.86	-2.48%
19 Dec 2023	75.00	75.04	75.41	74.66	0.20	0.27%
18 Dec 2023	74.80	75.54	75.86	74.67	-0.42	-0.56%
15 Dec 2023	75.22	75.95	76.42	74.48	-1.26	-1.65%
14 Dec 2023	76.48	76.99	77.79	76.09	-0.01	-0.01%
13 Dec 2023	76.49	73.92	76.60	73.58	2.64	3.57%
12 Dec 2023	73.85	74.84	74.84	73.71	-0.09	-0.12%
11 Dec 2023	73.94	72.18	74.01	72.07	1.56	2.16%
08 Dec 2023	72.38	73.22	73.33	72.22	-0.66	-0.90%
07 Dec 2023	73.04	73.14	73.59	72.74	-0.01	-0.01%
06 Dec 2023	73.05	71.48	73.08	71.45	2.12	2.99%
05 Dec 2023	70.93	72.07	72.31	70.91	-1.88	-2.58%
04 Dec 2023	72.81	72.76	73.47	72.66	-0.39	-0.53%
01 Dec 2023	73.20	72.93	73.28	72.55	0.33	0.45%
30 Nov 2023	72.87	73.26	73.45	72.28	-0.08	-0.11%
29 Nov 2023	72.95	73.71	74.06	72.78	-0.57	-0.78%
28 Nov 2023	73.52	73.86	74.61	73.45	-0.20	-0.27%
27 Nov 2023	73.72	73.71	73.86	73.30	0.05	0.07%
24 Nov 2023	73.67	72.98	73.78	72.88	0.55	0.75%
22 Nov 2023	73.12	73.11	73.28	72.50	0.25	0.34%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	26.72
52-Week Low Change %	0.40%
52-Week High Change	-0.78
52-Week High Change %	-0.01%

Stock Price Average

50 Day Average	85.18
50 Day Average Change	7.94
50 Day Average Change %	0.09%
200 Day Average	77.47
200 Day Average Change	15.65
200 Day Average Change %	0.20%

Share Statistics

Avg Vol (3 month)	2717907
Avg Vol (10 day)	3279350
Shares Out standing	633398976

Sempra Financials

Annualy

Quarterly

	2019-09-30	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Asset Impairment Charge			1000000.0	55000000.0	122000000.0	458000000.0	239000000.0
Beginning Cash Position			217000000.0	985000000.0	581000000.0	462000000.0	1491000000.0
Capital Expenditure			-4676000000.0	-5015000000.0	-5357000000.0	-8397000000.0	-8088000000.0
Capital Expenditure Reported			-4676000000.0	-5015000000.0	-5357000000.0	-8397000000.0	-8088000000.0
Cash Dividends Paid			-1331000000.0	-1430000000.0	-1474000000.0	-1527000000.0	-1539000000.0
Cash Flow From Continuing Financing Activities			-2774000000.0	1260000000.0	3779000000.0	2419000000.0	3287000000.0
Cash Flow From Continuing Investing Activities			-4618000000.0	-5508000000.0	-5039000000.0	-8716000000.0	-8708000000.0
Cash Flow From Continuing Operating Activities			3642000000.0	3842000000.0	1142000000.0	6218000000.0	4631000000.0
Cash From Discontinued Financing Activities		-658000000.0	401000000.0	0.0	0.0
Cash From Discontinued Investing Activities		-4000000.0	5171000000.0	0.0	0.0
Cash From Discontinued Operating Activities		390000000.0	-1051000000.0	0.0	0.0
Change In Account Payable			74000000.0	263000000.0	430000000.0	-270000000.0
Change In Inventory			-35000000.0	-87000000.0	-17000000.0	-80000000.0
Change In Other Current Assets			38000000.0	-220000000.0	-1608000000.0	11000000.0
Change In Other Current Liabilities			-127000000.0	-105000000.0	228000000.0	1270000000.0
Change In Other Working Capital			178000000.0	1246000000.0	-2439000000.0	-264000000.0	-1523000000.0
Change In Payable			74000000.0	263000000.0	430000000.0	-270000000.0
Change In Payables And Accrued Expense			74000000.0	263000000.0	430000000.0	-270000000.0
Change In Receivables			-434000000.0	-514000000.0	-616000000.0	168000000.0
Change In Working Capital			-306000000.0	583000000.0	-4022000000.0	835000000.0	-424000000.0
Changes In Account Receivables			-328000000.0	-599000000.0	-976000000.0	168000000.0
Changes In Cash			771000000.0	-406000000.0	-118000000.0	-79000000.0	-790000000.0
Common Stock Dividend Paid			-1174000000.0	-1331000000.0	-1430000000.0	-1483000000.0	-1495000000.0
Common Stock Issuance			11000000.0	5000000.0	4000000.0	145000000.0	171000000.0
Common Stock Payments			-566000000.0	-339000000.0	-478000000.0	-32000000.0	-41000000.0
Deferred Income Tax			159000000.0	-78000000.0	392000000.0	249000000.0	-208000000.0
Deferred Tax			159000000.0	-78000000.0	392000000.0	249000000.0	-208000000.0
Depreciation Amortization Depletion			1666000000.0	1855000000.0	2019000000.0	2227000000.0	2387000000.0
Depreciation And Amortization			1666000000.0	1855000000.0	2019000000.0	2227000000.0	2387000000.0
Dividend Received CFO			651000000.0	941000000.0	854000000.0	912000000.0	898000000.0
Dividends Received CFI			761000000.0	366000000.0	0.0	0.0
Earnings Losses From Equity Investments			-1015000000.0	-1343000000.0	-1498000000.0	-1481000000.0	-1630000000.0
Effect Of Exchange Rate Changes			-3000000.0	2000000.0	-1000000.0	6000000.0	-11000000.0
End Cash Position			985000000.0	581000000.0	462000000.0	389000000.0	701000000.0
Financing Cash Flow			-2373000000.0	1260000000.0	3779000000.0	2419000000.0	3287000000.0
Free Cash Flow			-2085000000.0	-1173000000.0	-4215000000.0	-2179000000.0	-3457000000.0
Gain Loss On Investment Securities	22000000.0		-7000000.0	206000000.0	863000000.0	-666000000.0	-75000000.0
Income Tax Paid Supplemental Data			1385000000.0	230000000.0	284000000.0	197000000.0	307000000.0
Interest Paid Supplemental Data			1046000000.0	1163000000.0	1014000000.0	1172000000.0	1150000000.0
Investing Cash Flow			553000000.0	-5508000000.0	-5039000000.0	-8716000000.0	-8708000000.0
Issuance Of Capital Stock			902000000.0	5000000.0	4000000.0	145000000.0	171000000.0
Issuance Of Debt			6051000000.0	3773000000.0	9984000000.0	7669000000.0	7195000000.0
Long Term Debt Issuance			6051000000.0	3773000000.0	9984000000.0	7669000000.0	7195000000.0
Long Term Debt Payments			-5864000000.0	-5489000000.0	-4510000000.0	-6294000000.0	-2492000000.0
Net Business Purchase And Sale		-1797000000.0	-652000000.0
Net Common Stock Issuance			-555000000.0	-334000000.0	-474000000.0	113000000.0	130000000.0
Net Foreign Currency Exchange Gain Loss			25000000.0	18000000.0	24000000.0	-2000000.0
Net Income From Continuing Operations			4105000000.0	1463000000.0	2285000000.0	3618000000.0	3367000000.0
Net Investment Purchase And Sale			-652000000.0	-633000000.0	-314000000.0	-331000000.0	-633000000.0
Net Issuance Payments Of Debt			-1572000000.0	197000000.0	4208000000.0	1927000000.0	3697000000.0
Net Long Term Debt Issuance			187000000.0	-1716000000.0	5474000000.0	1375000000.0	4703000000.0
Net Other Financing Charges			-207000000.0	2827000000.0	1519000000.0	1906000000.0	999000000.0
Net Other Investing Changes			-51000000.0	-226000000.0	632000000.0	12000000.0	13000000.0
Net PPEPurchase And Sale		-3708000000.0	-4676000000.0
Net Preferred Stock Issuance		0.0	891000000.0	0.0	0.0
Net Short Term Debt Issuance			-1759000000.0	1913000000.0	-1266000000.0	552000000.0	-1006000000.0
Operating Cash Flow			2591000000.0	3842000000.0	1142000000.0	6218000000.0	4631000000.0
Operating Gains Losses			-994000000.0	-1155000000.0	-611000000.0	-2150000000.0	-1708000000.0
Other Non Cash Items			-1710000000.0	115000000.0	32000000.0	-11000000.0	-10000000.0
Preferred Stock Dividend Paid			-157000000.0	-99000000.0	-44000000.0	-44000000.0	-44000000.0
Preferred Stock Issuance		0.0	891000000.0	0.0	0.0
Purchase Of Business		-1797000000.0	-652000000.0
Purchase Of Investment			-2091000000.0	-1594000000.0	-1076000000.0	-992000000.0	-1495000000.0
Purchase Of PPE		-3708000000.0	-4676000000.0
Repayment Of Debt			-5864000000.0	-5489000000.0	-4510000000.0	-6294000000.0	-2492000000.0
Repurchase Of Capital Stock			-566000000.0	-339000000.0	-478000000.0	-32000000.0	-41000000.0
Sale Of Business	79000000.0
Sale Of Investment			1439000000.0	961000000.0	762000000.0	661000000.0	862000000.0
Short Term Debt Issuance				1913000000.0
Short Term Debt Payments			-1759000000.0		-1266000000.0
Stock Based Compensation			71000000.0	63000000.0	71000000.0	80000000.0	90000000.0

Holidays

Sempra DBA Sempra

DBA Sempra

Sempra Historical Data

- CAGR 7.90%

Data Source: Yahoo

Performance

Sempra historical chart

Sempra Dividend History

Data Source: Yahoo

Sempra Split History

Data Source: Yahoo

Sempra Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Sempra Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Sempra
DBA Sempra