SRE: Sempra Energy

As of Thursday, July 23rd, 2026

$ 93.44

+0.39 +0.42%

Open: 92.90
High: 94.21
Low: 92.46
Volume: 2,447,293
Previous Close on Wednesday, July 22nd, 2026

$ 93.05

+2.48 +2.74%

Open: 91.63
High: 93.41
Low: 91.36
Volume: 2,990,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 92.90 94.21 92.46 93.44 2,447,293 +0.39 +0.42
2026-07-22 91.63 93.41 91.36 93.05 2,990,787 +2.48 +2.74
2026-07-21 90.34 90.75 89.40 90.57 1,841,097 -0.12 -0.13
2026-07-20 92.51 93.34 90.66 90.69 2,435,383 -1.56 -1.69
2026-07-17 94.55 95.12 92.19 92.25 3,296,391 -0.90 -0.97
2026-07-16 92.51 93.47 92.35 93.15 1,787,779 +0.37 +0.40
2026-07-15 93.23 94.24 92.46 92.78 2,495,144 -0.58 -0.62
2026-07-14 95.06 95.61 93.32 93.36 1,656,270 -1.05 -1.11
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 95.12
On 2026-07-17		 89.40
On 2026-07-21		 0.29 0.31 95.12
On 2026-07-17		 89.40
On 2026-07-21		 -6.01 92.00
10D 95.61
On 2026-07-14		 89.40
On 2026-07-21		 -1.18 -1.25 95.61
On 2026-07-14		 89.40
On 2026-07-21		 -6.49 92.79
20D 96.02
On 2026-07-08		 89.40
On 2026-07-21		 0.71 0.77 96.02
On 2026-07-08		 89.40
On 2026-07-21		 -6.89 93.21
WTD 94.21
On 2026-07-23		 89.40
On 2026-07-21		 1.19 1.29 93.34
On 2026-07-20		 89.40
On 2026-07-21		 -4.22 91.94
MTD 96.02
On 2026-07-08		 89.40
On 2026-07-21		 0.73 0.79 96.02
On 2026-07-08		 89.40
On 2026-07-21		 -6.89 93.11
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

93.44 +0.39 +0.42 2,447,293