SRE: Sempra Energy

As of Friday, April 26th, 2024

$ 71.32

-0.66 -0.92%

Open: 72.03
High: 72.36
Low: 71.31
Volume: 3,119,342
Previous Close on Thursday, April 25th, 2024

$ 71.98

-0.06 -0.08%

Open: 72.00
High: 72.25
Low: 71.00
Volume: 2,504,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 72.03 72.36 71.31 71.32 3,119,342 -0.66 -0.92
2024-04-25 72.00 72.25 71.00 71.98 2,504,439 -0.06 -0.08
2024-04-24 70.94 72.25 70.52 72.04 2,318,136 +0.51 +0.71
2024-04-23 71.11 71.97 70.73 71.53 2,791,550 +0.40 +0.56
2024-04-22 70.08 71.25 69.70 71.13 3,305,753 +1.05 +1.50
2024-04-19 68.66 70.16 68.63 70.08 3,104,535 +1.64 +2.40
2024-04-18 68.18 68.58 67.55 68.44 3,472,263 +0.50 +0.74
2024-04-17 66.87 68.15 66.70 67.94 2,486,247 +1.53 +2.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.36
On 2024-04-26		 69.70
On 2024-04-22		 1.24 1.77 72.25
On 2024-04-24		 71.00
On 2024-04-25		 -1.73 71.60
10D 72.36
On 2024-04-26		 66.40
On 2024-04-16		 2.63 3.83 69.31
On 2024-04-15		 66.40
On 2024-04-16		 -4.20 69.90
20D 72.36
On 2024-04-26		 66.40
On 2024-04-16		 -0.51 -0.71 72.26
On 2024-04-02		 66.40
On 2024-04-16		 -8.11 70.25
WTD 72.36
On 2024-04-26		 69.70
On 2024-04-22		 1.24 1.77 72.25
On 2024-04-24		 71.00
On 2024-04-25		 -1.73 71.60
MTD 72.36
On 2024-04-26		 66.40
On 2024-04-16		 -0.51 -0.71 72.26
On 2024-04-02		 66.40
On 2024-04-16		 -8.11 70.25
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

71.32 -0.66 -0.92 3,119,342