Sempra (BMV:SRE)
Mexico · Delayed Price · Currency is MXN 1,622.00
+102.00 (6.71%)
At close: Oct 29, 2026
BMV:SRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,600.00 | 1,622.00 | 1,600.00 | 1,622.00 | 1,622.00 | 6.71% | 35 |
| Oct 28, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 20 |
| Oct 20, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.10% | 32 |
| Oct 16, 2026 | 1,528.45 | 1,528.45 | 1,528.45 | 1,528.45 | 1,528.45 | 8.86% | 516 |
| Oct 7, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.83% | 5 |
| Sep 22, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,392.51 | -2.34% | 20 |
| Aug 28, 2026 | 1,470.00 | 1,470.00 | 1,437.58 | 1,437.58 | 1,425.81 | 0.96% | 9,109 |
| Aug 24, 2026 | 1,423.94 | 1,423.94 | 1,423.94 | 1,423.94 | 1,412.28 | -4.72% | 3,250 |
| Aug 20, 2026 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,482.27 | 3.00% | 10 |
| Aug 19, 2026 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,439.12 | 0.07% | 36 |
| Aug 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,438.13 | -10.49% | 8 |
| Jul 28, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,606.74 | 1.25% | 67 |
| Jul 14, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.90 | - | 103 |
| Jun 29, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,586.90 | -0.52% | 1,292 |
| Jun 24, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,595.25 | 1.25% | 13 |
| Jun 23, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,575.56 | 1.03% | 180 |
| Jun 10, 2026 | 1,583.61 | 1,583.61 | 1,583.61 | 1,583.61 | 1,559.42 | 0.10% | 326 |
| Jun 9, 2026 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,557.83 | 1.81% | 9 |
| May 18, 2026 | 1,553.88 | 1,553.88 | 1,553.88 | 1,553.88 | 1,530.14 | -2.04% | 64 |
| May 15, 2026 | 1,586.21 | 1,586.21 | 1,586.21 | 1,586.21 | 1,561.98 | 0.27% | 63 |
| May 13, 2026 | 1,590.52 | 1,590.52 | 1,581.90 | 1,581.90 | 1,557.73 | -1.92% | 128 |
| May 12, 2026 | 1,612.93 | 1,612.93 | 1,612.93 | 1,612.93 | 1,588.29 | 0.54% | 63 |
| May 11, 2026 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,579.80 | 1.00% | 67 |