Sempra (BMV:SRE)
Mexico
· Delayed Price · Currency is MXN 1,680.00
0.00 (0.00%)
At close: Nov 26, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 10 |
| Nov 19, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.60% | 1,964 |
| Nov 10, 2025 | 1,724.76 | 1,724.76 | 1,724.76 | 1,724.76 | 1,724.76 | 3.28% | 3,000 |
| Oct 14, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.95% | 64 |
| Sep 30, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,626.17 | 0.18% | 501 |
| Sep 29, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,623.19 | 6.86% | 1,630 |
| Sep 11, 2025 | 1,529.99 | 1,529.99 | 1,529.99 | 1,529.99 | 1,518.94 | - | 12 |
| Sep 10, 2025 | 1,529.99 | 1,529.99 | 1,529.99 | 1,529.99 | 1,518.94 | -0.59% | 641 |
| Aug 28, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,527.88 | -0.06% | 50 |
| Aug 22, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,528.88 | 2.67% | 8 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,489.17 | -0.03% | 6 |
| Aug 7, 2025 | 1,500.41 | 1,500.41 | 1,500.41 | 1,500.41 | 1,489.57 | -2.25% | 6 |
| Jul 30, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,523.91 | 7.49% | 500 |
| Jul 17, 2025 | 1,428.20 | 1,428.20 | 1,428.00 | 1,428.00 | 1,417.69 | 2.37% | 1,398 |
| Jul 14, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,384.92 | 1.36% | 308 |
| Jul 9, 2025 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | 1,366.36 | -1.83% | 18 |
| Jun 26, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,391.87 | 0.14% | 298 |
| Jun 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,377.77 | 1.45% | 1,716 |