SRE: Sempra Energy

As of Tuesday, March 11th, 2025

$ 68.79

-0.68 -0.98%

Open: 69.69
High: 70.70
Low: 68.47
Volume: 6,674,789
Previous Close on Monday, March 10th, 2025

$ 69.47

+0.17 +0.25%

Open: 69.10
High: 69.72
Low: 67.46
Volume: 9,237,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 69.69 70.70 68.47 68.79 6,674,789 -0.68 -0.98
2025-03-10 69.10 69.72 67.46 69.47 9,237,377 +0.17 +0.25
2025-03-07 69.47 69.64 67.82 69.30 5,892,853 -0.32 -0.46
2025-03-06 71.50 71.90 69.06 69.62 5,637,060 -2.28 -3.17
2025-03-05 70.75 72.14 69.33 71.90 6,531,171 +1.27 +1.80
2025-03-04 71.35 71.61 70.08 70.63 6,252,395 -0.81 -1.13
2025-03-03 71.01 72.58 70.79 71.44 4,648,956 -0.13 -0.18
2025-02-28 72.63 73.04 70.57 71.57 8,729,577 -0.33 -0.46
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 72.14
On 2025-03-05		 67.46
On 2025-03-10		 -1.84 -2.61 72.14
On 2025-03-05		 67.46
On 2025-03-10		 -6.49 69.82
10D 74.25
On 2025-02-26		 67.46
On 2025-03-10		 -1.85 -2.62 74.25
On 2025-02-26		 67.46
On 2025-03-10		 -9.15 70.75
20D 87.60
On 2025-02-24		 64.89
On 2025-02-25		 -13.42 -16.32 87.60
On 2025-02-24		 64.89
On 2025-02-25		 -25.92 77.13
WTD 70.70
On 2025-03-11		 67.46
On 2025-03-10		 -0.51 -0.74 69.72
On 2025-03-10		 69.72
On 2025-03-10		 0.00 69.13
MTD 72.58
On 2025-03-03		 67.46
On 2025-03-10		 -2.78 -3.88 72.58
On 2025-03-03		 67.46
On 2025-03-10		 -7.06 70.16
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.87 -0.06 -0.26 21,951,560
MAT

Mattel Inc.

20.66 -0.21 -1.01 3,088,109
SRE

Sempra Energy

68.79 -0.68 -0.98 6,674,789