Sempra (BMV:SRE)
Mexico · Delayed Price · Currency is MXN 1,437.58
+13.64 (0.96%)
Last updated: Aug 28, 2026, 10:55 AM CST
BMV:SRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,470.00 | 1,470.00 | 1,437.58 | 1,437.58 | 1,437.58 | 0.96% | 9,109 |
| Aug 24, 2026 | 1,423.94 | 1,423.94 | 1,423.94 | 1,423.94 | 1,423.94 | -4.72% | 3,250 |
| Aug 20, 2026 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 3.00% | 10 |
| Aug 19, 2026 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.07% | 36 |
| Aug 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -10.49% | 8 |
| Jul 28, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.25% | 67 |
| Jul 14, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 103 |
| Jun 29, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.52% | 1,292 |
| Jun 24, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,608.42 | 1.25% | 13 |
| Jun 23, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,588.56 | 1.03% | 180 |
| Jun 10, 2026 | 1,583.61 | 1,583.61 | 1,583.61 | 1,583.61 | 1,572.29 | 0.10% | 326 |
| Jun 9, 2026 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,570.69 | 1.81% | 9 |
| May 18, 2026 | 1,553.88 | 1,553.88 | 1,553.88 | 1,553.88 | 1,542.77 | -2.04% | 64 |
| May 15, 2026 | 1,586.21 | 1,586.21 | 1,586.21 | 1,586.21 | 1,574.87 | 0.27% | 63 |
| May 13, 2026 | 1,590.52 | 1,590.52 | 1,581.90 | 1,581.90 | 1,570.59 | -1.92% | 128 |
| May 12, 2026 | 1,612.93 | 1,612.93 | 1,612.93 | 1,612.93 | 1,601.40 | 0.54% | 63 |
| May 11, 2026 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,592.84 | 1.00% | 67 |
| May 8, 2026 | 1,588.47 | 1,588.47 | 1,588.47 | 1,588.47 | 1,577.11 | -8.60% | 66 |
| Apr 9, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,725.57 | -0.97% | 601 |
| Apr 7, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,742.45 | -1.40% | 500 |
| Mar 30, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,767.27 | 4.52% | 10 |
| Mar 26, 2026 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,690.82 | 0.87% | 686 |
| Mar 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,676.32 | 6.25% | 98 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,577.71 | -3.27% | 40 |