Sempra (BMV:SRE)
Mexico · Delayed Price · Currency is MXN 1,500.41
0.00 (0.00%)
At close: Aug 8, 2025, 2:00 PM CST
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,500.41 | 1,500.41 | 1,500.41 | 1,500.41 | - | -2.25% | 6 |
| Aug 6, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - | - |
| Aug 5, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - | - |
| Aug 4, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - | - |
| Aug 1, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - | - |
| Jul 31, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | - | - |
| Jul 30, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 7.49% | 500 |
| Jul 29, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 28, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 25, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 24, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 23, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 22, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 21, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 18, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | - | - | - |
| Jul 17, 2025 | 1,428.20 | 1,428.20 | 1,428.00 | 1,428.00 | - | 2.37% | 1,398 |
| Jul 16, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - | - |
| Jul 15, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - | - |
| Jul 14, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 1.36% | 308 |
| Jul 11, 2025 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | - | - | - |
| Jul 10, 2025 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | - | - | - |
| Jul 9, 2025 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | - | -1.83% | 18 |
| Jul 8, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jul 7, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jul 4, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jul 3, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jul 2, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jul 1, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jun 30, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jun 27, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | - | - |
| Jun 26, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | 0.14% | 295 |
| Jun 25, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jun 24, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jun 23, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jun 20, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jun 19, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jun 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1.45% | 1,715 |
| Jun 17, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | - | -8.00% | 85 |
| Jun 16, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jun 13, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jun 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| Jun 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | - |
| May 16, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - | 18 |
| May 8, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 8.30% | 6 |
| Apr 15, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | -6.23% | 30 |
| Apr 14, 2025 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | - | 7.81% | 11 |
| Apr 11, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | -0.15% | 164 |
| Apr 9, 2025 | 1,342.00 | 1,375.00 | 1,342.00 | 1,372.00 | - | 0.37% | 100 |
| Apr 4, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | -5.53% | 6 |
| Apr 1, 2025 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - | 1.58% | 1,292 |