SRE: Sempra Energy

As of Friday, May 1st, 2026

$ 94.67

-0.45 -0.47%

Open: 95.20
High: 96.06
Low: 94.39
Volume: 2,602,669
Previous Close on Thursday, April 30th, 2026

$ 95.12

+2.48 +2.68%

Open: 92.18
High: 95.26
Low: 92.18
Volume: 4,730,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 95.20 96.06 94.39 94.67 2,602,669 -0.45 -0.47
2026-04-30 92.18 95.26 92.18 95.12 4,730,262 +2.48 +2.68
2026-04-29 92.35 93.60 92.30 92.64 2,515,877 -0.26 -0.28
2026-04-28 93.01 93.76 92.48 92.90 2,529,642 +0.44 +0.48
2026-04-27 93.24 94.06 92.30 92.46 3,049,632 -0.74 -0.79
2026-04-24 93.91 94.08 93.08 93.20 2,719,203 -0.71 -0.76
2026-04-23 92.92 94.12 92.69 93.91 4,529,674 +1.53 +1.66
2026-04-22 93.99 94.55 92.18 92.38 2,826,711 -0.77 -0.83
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 96.06
On 2026-05-01		 92.18
On 2026-04-30		 1.47 1.58 94.06
On 2026-04-27		 92.30
On 2026-04-29		 -1.87 93.56
10D 96.06
On 2026-05-01		 92.18
On 2026-04-22		 0.65 0.69 94.58
On 2026-04-21		 92.18
On 2026-04-22		 -2.53 93.38
20D 101.04
On 2026-04-09		 92.18
On 2026-04-22		 -4.53 -4.57 101.04
On 2026-04-09		 92.18
On 2026-04-22		 -8.77 95.27
WTD 96.06
On 2026-05-01		 92.18
On 2026-04-30		 1.47 1.58 94.06
On 2026-04-27		 92.30
On 2026-04-29		 -1.87 93.56
MTD 96.06
On 2026-05-01		 94.39
On 2026-05-01		 -0.45 -0.47 -- -- -- 94.67
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

8.35 +0.44 +5.56 2,190,314
NERV

Minerva Neurosciences Inc.

6.07 -0.40 -6.18 107,983
CTRE

CareTrust REIT Inc.

39.19 -0.26 -0.66 1,312,437
PPG

PPG Industries Inc.

107.51 -0.99 -0.91 1,803,822
SRE

Sempra Energy

94.67 -0.45 -0.47 2,602,669