SRE: Sempra Energy

As of Wednesday, July 9th, 2025

$ 74.49

+0.17 +0.23%

Open: 74.57
High: 74.84
Low: 73.18
Volume: 5,035,920
Previous Close on Tuesday, July 8th, 2025

$ 74.32

-0.07 -0.09%

Open: 74.02
High: 74.70
Low: 73.34
Volume: 4,352,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 74.57 74.84 73.18 74.49 5,035,920 +0.17 +0.23
2025-07-08 74.02 74.70 73.34 74.32 4,352,191 -0.07 -0.09
2025-07-07 74.89 75.31 74.10 74.39 2,206,036 -0.73 -0.97
2025-07-03 74.73 75.34 74.30 75.12 1,972,677 +0.30 +0.40
2025-07-02 75.90 76.07 74.55 74.82 3,266,513 -1.36 -1.79
2025-07-01 75.53 76.92 75.19 76.18 3,760,334 +0.41 +0.54
2025-06-30 75.30 75.83 74.95 75.77 3,793,173 +0.41 +0.54
2025-06-27 75.08 75.90 74.75 75.36 5,966,282 +0.42 +0.56
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 76.07
On 2025-07-02		 73.18
On 2025-07-09		 -1.69 -2.22 76.07
On 2025-07-02		 73.18
On 2025-07-09		 -3.79 74.63
10D 76.92
On 2025-07-01		 73.18
On 2025-07-09		 -1.60 -2.10 76.92
On 2025-07-01		 73.18
On 2025-07-09		 -4.86 75.04
20D 76.92
On 2025-07-01		 73.06
On 2025-06-17		 -0.20 -0.27 76.92
On 2025-07-01		 73.18
On 2025-07-09		 -4.86 75.04
WTD 75.31
On 2025-07-07		 73.18
On 2025-07-09		 -0.63 -0.84 75.31
On 2025-07-07		 73.18
On 2025-07-09		 -2.83 74.40
MTD 76.92
On 2025-07-01		 73.18
On 2025-07-09		 -1.28 -1.69 76.92
On 2025-07-01		 73.18
On 2025-07-09		 -4.86 74.89
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

74.49 +0.17 +0.23 5,035,920