SRE: Sempra Energy

As of Friday, August 8th, 2025

$ 81.71

-0.88 -1.07%

Open: 82.47
High: 83.50
Low: 81.05
Volume: 3,604,353
Previous Close on Thursday, August 7th, 2025

$ 82.59

+1.44 +1.77%

Open: 81.49
High: 83.24
Low: 81.00
Volume: 5,961,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 82.47 83.50 81.05 81.71 3,604,353 -0.88 -1.07
2025-08-07 81.49 83.24 81.00 82.59 5,961,597 +1.44 +1.77
2025-08-06 82.43 82.92 80.89 81.15 4,802,216 -1.22 -1.48
2025-08-05 83.25 83.26 80.65 82.37 5,141,412 -0.61 -0.74
2025-08-04 81.54 83.49 81.40 82.98 4,336,882 +2.01 +2.48
2025-08-01 81.66 81.78 80.45 80.97 2,661,712 -0.71 -0.87
2025-07-31 80.77 82.15 80.77 81.68 3,631,870 +0.50 +0.62
2025-07-30 81.45 81.95 80.66 81.18 3,689,297 +0.03 +0.04
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 83.50
On 2025-08-08		 80.65
On 2025-08-05		 0.74 0.91 83.49
On 2025-08-04		 80.65
On 2025-08-05		 -3.40 82.16
10D 83.50
On 2025-08-08		 79.82
On 2025-07-28		 0.89 1.10 83.49
On 2025-08-04		 80.65
On 2025-08-05		 -3.40 81.61
20D 83.50
On 2025-08-08		 73.85
On 2025-07-15		 7.15 9.59 83.49
On 2025-08-04		 80.65
On 2025-08-05		 -3.40 79.68
WTD 83.50
On 2025-08-08		 80.65
On 2025-08-05		 0.74 0.91 83.49
On 2025-08-04		 80.65
On 2025-08-05		 -3.40 82.16
MTD 83.50
On 2025-08-08		 80.45
On 2025-08-01		 0.03 0.04 83.49
On 2025-08-04		 80.65
On 2025-08-05		 -3.40 81.96
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
NWS

News Corporation Class B

32.95 -0.59 -1.76 832,168
PCG

PG&E Corporation

15.00 -0.05 -0.33 23,193,874
GOOGL

Alphabet Inc. Class A

201.42 +4.90 +2.49 39,060,170
HSIC

Henry Schein Inc.

65.94 +0.04 +0.06 1,931,964
SRE

Sempra Energy

81.71 -0.88 -1.07 3,604,353