SRE: Sempra Energy

As of Monday, September 21st, 2026

$ 81.20

-0.11 -0.14%

Open: 81.30
High: 81.61
Low: 80.82
Volume: 3,082,038
Previous Close on Friday, September 18th, 2026

$ 81.31

-0.87 -1.06%

Open: 81.50
High: 81.83
Low: 81.00
Volume: 6,142,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 81.30 81.61 80.82 81.20 3,082,038 -0.11 -0.14
2026-09-18 81.50 81.83 81.00 81.31 6,142,622 -0.87 -1.06
2026-09-17 82.19 82.53 81.32 82.18 3,661,511 +0.48 +0.59
2026-09-16 81.78 82.48 81.35 81.70 3,535,736 +0.50 +0.62
2026-09-15 83.32 83.32 80.98 81.20 3,187,998 -1.79 -2.16
2026-09-14 83.63 84.13 82.82 82.99 2,454,604 -0.35 -0.42
2026-09-11 84.54 84.94 83.18 83.34 1,727,339 -0.66 -0.79
2026-09-10 85.54 85.81 83.82 84.00 2,531,307 -1.01 -1.19
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 83.32
On 2026-09-15		 80.82
On 2026-09-21		 -1.79 -2.16 83.32
On 2026-09-15		 80.82
On 2026-09-21		 -3.00 81.52
10D 86.15
On 2026-09-09		 80.82
On 2026-09-21		 -2.84 -3.38 86.15
On 2026-09-09		 80.82
On 2026-09-21		 -6.19 82.84
20D 87.19
On 2026-08-28		 79.59
On 2026-08-31		 -1.69 -2.04 87.19
On 2026-08-28		 79.59
On 2026-08-31		 -8.72 83.49
WTD 81.61
On 2026-09-21		 80.82
On 2026-09-21		 -0.11 -0.14 -- -- -- 81.20
MTD 86.15
On 2026-09-09		 80.82
On 2026-09-21		 -0.50 -0.61 86.15
On 2026-09-09		 80.82
On 2026-09-21		 -6.19 83.22
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

86.07 -0.37 -0.43 500,571
SRE

Sempra Energy

81.20 -0.11 -0.14 3,082,038