SRE: Sempra Energy

As of Friday, May 22nd, 2026

$ 92.80

+1.25 +1.37%

Open: 91.91
High: 93.03
Low: 91.26
Volume: 2,201,906
Previous Close on Thursday, May 21st, 2026

$ 91.55

+0.09 +0.10%

Open: 91.48
High: 91.99
Low: 90.76
Volume: 1,881,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 91.91 93.03 91.26 92.80 2,201,906 +1.25 +1.37
2026-05-21 91.48 91.99 90.76 91.55 1,881,441 +0.09 +0.10
2026-05-20 91.60 92.08 90.88 91.46 2,629,282 +0.15 +0.16
2026-05-19 90.04 91.37 89.51 91.31 3,271,346 +1.08 +1.20
2026-05-18 90.95 91.19 88.97 90.23 3,049,804 -0.20 -0.22
2026-05-15 91.82 92.02 89.68 90.43 5,301,259 -2.43 -2.62
2026-05-14 92.19 92.98 91.95 92.86 3,367,892 +1.18 +1.29
2026-05-13 92.90 93.11 91.64 91.68 4,743,665 -1.73 -1.85
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 93.03
On 2026-05-22		 88.97
On 2026-05-18		 2.37 2.62 92.08
On 2026-05-20		 90.76
On 2026-05-21		 -1.44 91.47
10D 94.09
On 2026-05-12		 88.97
On 2026-05-18		 1.27 1.39 94.09
On 2026-05-12		 88.97
On 2026-05-18		 -5.44 91.86
20D 96.06
On 2026-05-01		 88.97
On 2026-05-18		 -0.40 -0.43 96.06
On 2026-05-01		 88.97
On 2026-05-18		 -7.38 92.59
WTD 93.03
On 2026-05-22		 88.97
On 2026-05-18		 2.37 2.62 92.08
On 2026-05-20		 90.76
On 2026-05-21		 -1.44 91.47
MTD 96.06
On 2026-05-01		 88.97
On 2026-05-18		 -2.32 -2.44 96.06
On 2026-05-01		 88.97
On 2026-05-18		 -7.38 92.42
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

17.23 -0.35 -1.99 4,691,336
BFH

Bread Financial Holdings Inc.

86.60 +0.82 +0.96 569,293
HAIN

The Hain Celestial Group Inc.

0.78 +0.04 +5.85 820,443
WK

Workiva Inc.

50.31 +0.29 +0.58 639,276
SRE

Sempra Energy

92.80 +1.25 +1.37 2,201,906