SRE: Sempra Energy

As of Friday, January 17th, 2025

$ 85.18

+1.19 +1.42%

Open: 84.19
High: 85.33
Low: 83.72
Volume: 3,598,525
Previous Close on Thursday, January 16th, 2025

$ 83.99

+1.57 +1.90%

Open: 82.29
High: 84.13
Low: 82.02
Volume: 7,815,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 84.19 85.33 83.72 85.18 3,597,459 +1.19 +1.42
2025-01-16 82.29 84.13 82.02 83.99 7,815,638 +1.57 +1.90
2025-01-15 79.42 83.19 79.32 82.42 10,232,736 +4.31 +5.52
2025-01-14 77.70 79.22 77.19 78.11 6,083,609 +1.17 +1.52
2025-01-13 78.93 79.10 76.72 76.94 9,327,340 -1.79 -2.27
2025-01-10 81.86 82.46 78.60 78.73 8,185,096 -4.09 -4.94
2025-01-08 84.19 84.41 81.29 82.82 6,036,180 -1.41 -1.67
2025-01-07 84.79 85.20 84.06 84.23 4,262,224 -0.28 -0.33
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 85.33
On 2025-01-17		 76.72
On 2025-01-13		 6.45 8.19 79.10
On 2025-01-13		 79.10
On 2025-01-13		 0.00 81.33
10D 87.95
On 2025-01-03		 76.72
On 2025-01-13		 -1.95 -2.24 87.95
On 2025-01-03		 76.72
On 2025-01-13		 -12.77 82.46
20D 88.65
On 2025-01-02		 76.72
On 2025-01-13		 -1.78 -2.05 88.65
On 2025-01-02		 76.72
On 2025-01-13		 -13.46 84.75
WTD 85.33
On 2025-01-17		 76.72
On 2025-01-13		 6.45 8.19 79.10
On 2025-01-13		 79.10
On 2025-01-13		 0.00 81.33
MTD 88.65
On 2025-01-02		 76.72
On 2025-01-13		 -2.54 -2.90 88.65
On 2025-01-02		 76.72
On 2025-01-13		 -13.46 82.88
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

85.18 +1.19 +1.42 3,598,525