Sempra (BMV:SRE)
Mexico · Delayed Price · Currency is MXN 1,553.88
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:SRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,553.88 | 1,553.88 | 1,553.88 | 1,553.88 | 1,553.88 | -2.04% | 64 |
| May 15, 2026 | 1,586.21 | 1,586.21 | 1,586.21 | 1,586.21 | 1,586.21 | 0.27% | 63 |
| May 13, 2026 | 1,590.52 | 1,590.52 | 1,581.90 | 1,581.90 | 1,581.90 | -1.92% | 128 |
| May 12, 2026 | 1,612.93 | 1,612.93 | 1,612.93 | 1,612.93 | 1,612.93 | 0.54% | 63 |
| May 11, 2026 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1.00% | 67 |
| May 8, 2026 | 1,588.47 | 1,588.47 | 1,588.47 | 1,588.47 | 1,588.47 | -8.60% | 66 |
| Apr 9, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.97% | 601 |
| Apr 7, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.40% | 500 |
| Mar 30, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 4.52% | 10 |
| Mar 26, 2026 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.87% | 686 |
| Mar 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,688.39 | 6.25% | 98 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,589.08 | -3.27% | 40 |
| Feb 27, 2026 | 1,653.81 | 1,655.28 | 1,653.81 | 1,654.13 | 1,642.84 | 10.28% | 2,102 |
| Jan 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,489.76 | -6.43% | 119 |
| Jan 20, 2026 | 1,603.14 | 1,603.14 | 1,603.14 | 1,603.14 | 1,592.19 | 0.64% | 686 |
| Jan 12, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,582.12 | 1.79% | 94 |
| Jan 5, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,554.31 | - | 47 |
| Dec 15, 2025 | 1,571.70 | 1,571.70 | 1,565.00 | 1,565.00 | 1,554.31 | -7.40% | 510 |
| Dec 11, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,678.46 | 1.30% | 6 |
| Nov 26, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,656.86 | - | 10 |