Sempra (BMV:SRE)
Mexico · Delayed Price · Currency is MXN 1,565.00
-125.00 (-7.40%)
At close: Dec 15, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1,571.70 | 1,571.70 | 1,565.00 | 1,565.00 | 1,565.00 | -7.40% | 510 |
| Dec 11, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.60% | 6 |
| Nov 26, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,668.25 | - | 10 |
| Nov 19, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,668.25 | -2.60% | 1,964 |
| Nov 10, 2025 | 1,724.76 | 1,724.76 | 1,724.76 | 1,724.76 | 1,712.70 | 3.28% | 3,000 |
| Oct 14, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,658.32 | 1.95% | 64 |
| Sep 30, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,614.80 | 0.18% | 501 |
| Sep 29, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,611.84 | 6.86% | 1,630 |
| Sep 11, 2025 | 1,529.99 | 1,529.99 | 1,529.99 | 1,529.99 | 1,508.32 | - | 12 |
| Sep 10, 2025 | 1,529.99 | 1,529.99 | 1,529.99 | 1,529.99 | 1,508.32 | -0.59% | 641 |
| Aug 28, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,517.20 | -0.06% | 50 |
| Aug 22, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,518.19 | 2.67% | 8 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,478.75 | -0.03% | 6 |
| Aug 7, 2025 | 1,500.41 | 1,500.41 | 1,500.41 | 1,500.41 | 1,479.16 | -2.25% | 6 |
| Jul 30, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,513.26 | 7.49% | 500 |
| Jul 17, 2025 | 1,428.20 | 1,428.20 | 1,428.00 | 1,428.00 | 1,407.77 | 2.37% | 1,398 |
| Jul 14, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,375.24 | 1.36% | 308 |
| Jul 9, 2025 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | 1,356.81 | -1.83% | 18 |
| Jun 26, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,382.14 | 0.14% | 298 |
| Jun 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,368.14 | 1.45% | 1,716 |