Sempra (BMV:SRE)
Mexico · Delayed Price · Currency is MXN 1,654.13
+154.13 (10.28%)
At close: Feb 27, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,653.81 | 1,655.28 | 1,653.81 | 1,654.13 | 1,654.13 | 10.28% | 2,102 |
| Jan 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.43% | 119 |
| Jan 20, 2026 | 1,603.14 | 1,603.14 | 1,603.14 | 1,603.14 | 1,603.14 | 0.64% | 686 |
| Jan 12, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1.79% | 94 |
| Jan 5, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 47 |
| 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 |