SRE: Sempra Energy

As of Friday, July 26th, 2024

$ 78.55

+0.48 +0.61%

Open: 78.33
High: 79.15
Low: 78.06
Volume: 2,530,369
Previous Close on Thursday, July 25th, 2024

$ 78.07

-1.05 -1.33%

Open: 79.63
High: 80.54
Low: 78.03
Volume: 4,505,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 78.33 79.15 78.06 78.55 2,530,369 +0.48 +0.61
2024-07-25 79.63 80.54 78.03 78.07 4,505,377 -1.05 -1.33
2024-07-24 78.43 79.48 78.00 79.12 2,818,594 +1.39 +1.79
2024-07-23 77.77 78.25 77.53 77.73 2,177,691 -0.26 -0.33
2024-07-22 77.86 78.19 77.50 77.99 2,098,925 +0.42 +0.54
2024-07-19 78.20 78.20 77.22 77.57 1,545,466 -0.20 -0.26
2024-07-18 77.25 79.46 77.21 77.77 2,786,473 +0.05 +0.06
2024-07-17 76.56 78.44 76.35 77.72 3,336,970 +1.35 +1.77
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 80.54
On 2024-07-25		 77.50
On 2024-07-22		 0.98 1.26 80.54
On 2024-07-25		 78.06
On 2024-07-26		 -3.08 78.29
10D 80.54
On 2024-07-25		 75.83
On 2024-07-15		 1.50 1.95 80.54
On 2024-07-25		 78.06
On 2024-07-26		 -3.08 77.69
20D 80.54
On 2024-07-25		 74.66
On 2024-07-08		 2.61 3.44 80.54
On 2024-07-25		 78.06
On 2024-07-26		 -3.08 76.77
WTD 80.54
On 2024-07-25		 77.50
On 2024-07-22		 0.98 1.26 80.54
On 2024-07-25		 78.06
On 2024-07-26		 -3.08 78.29
MTD 80.54
On 2024-07-25		 74.66
On 2024-07-08		 2.49 3.27 80.54
On 2024-07-25		 78.06
On 2024-07-26		 -3.08 76.80
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

78.55 +0.48 +0.61 2,530,369