Sempra (BMV:SRE)
Mexico · Delayed Price · Currency is MXN 1,638.00
0.00 (0.00%)
Last updated: Oct 9, 2025, 8:30 AM CST
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,358.09 | -8.00% | 86 |
| May 16, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,476.18 | - | 18 |
| May 8, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,476.18 | 8.30% | 6 |
| Apr 15, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,363.01 | -6.23% | 30 |
| Apr 14, 2025 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,453.55 | 7.81% | 11 |
| Apr 11, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,348.25 | -0.15% | 164 |
| Apr 9, 2025 | 1,342.00 | 1,375.00 | 1,342.00 | 1,372.00 | 1,350.22 | 0.37% | 100 |
| Apr 4, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,345.29 | -5.53% | 6 |
| Apr 1, 2025 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,424.02 | 1.58% | 1,292 |