SRE: Sempra Energy

As of Wednesday, April 16th, 2025

$ 70.39

+0.17 +0.24%

Open: 69.98
High: 71.26
Low: 69.70
Volume: 3,026,495
Previous Close on Tuesday, April 15th, 2025

$ 70.22

+0.49 +0.70%

Open: 69.87
High: 70.53
Low: 69.66
Volume: 3,187,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 69.98 71.26 69.70 70.39 3,026,495 +0.17 +0.24
2025-04-15 69.87 70.53 69.66 70.22 3,187,248 +0.49 +0.70
2025-04-14 69.19 70.14 68.58 69.73 3,704,892 +1.42 +2.08
2025-04-11 67.03 68.62 65.65 68.31 4,169,530 +1.41 +2.11
2025-04-10 67.15 67.87 65.07 66.90 5,999,445 -1.16 -1.70
2025-04-09 63.39 68.31 62.38 68.06 5,979,603 +4.28 +6.71
2025-04-08 65.85 66.50 62.66 63.78 5,639,110 -0.13 -0.20
2025-04-07 64.60 66.42 61.90 63.91 9,769,973 -1.97 -2.99
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 71.26
On 2025-04-16		 65.07
On 2025-04-10		 2.33 3.42 67.87
On 2025-04-10		 67.87
On 2025-04-10		 0.00 69.11
10D 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -2.45 -3.36 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -15.69 67.79
20D 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -0.70 -0.98 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -15.69 69.16
WTD 71.26
On 2025-04-16		 68.58
On 2025-04-14		 2.08 3.04 70.14
On 2025-04-14		 70.14
On 2025-04-14		 0.00 70.11
MTD 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -0.97 -1.36 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -15.69 68.53
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IGT

International Game Technology PLC

15.72 -0.22 -1.38 1,178,484
IRM

Iron Mountain Incorporated

82.63 -0.67 -0.80 1,174,200
DRI

Darden Restaurants Inc.

197.87 -1.69 -0.85 1,161,120
LEG

Leggett & Platt Incorporated

6.56 -0.11 -1.65 1,912,154
SRE

Sempra Energy

70.39 +0.17 +0.24 3,026,495