SRE: Sempra Energy

As of Monday, November 10th, 2025

$ 93.72

-- 0 0%

Open: 93.72
High: 93.72
Low: 93.72
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 93.72

+0.94 +1.01%

Open: 93.07
High: 93.95
Low: 91.88
Volume: 3,503,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 93.07 93.95 91.88 93.72 3,503,464 +0.94 +1.01
2025-11-06 92.45 93.77 92.43 92.78 2,659,378 +0.39 +0.42
2025-11-05 93.33 94.75 90.84 92.39 6,589,940 -0.09 -0.10
2025-11-04 92.30 92.96 91.70 92.48 2,848,855 -0.10 -0.11
2025-11-03 91.70 92.74 90.17 92.58 2,649,143 +0.64 +0.70
2025-10-31 91.69 92.45 91.03 91.94 2,978,519 -0.50 -0.54
2025-10-30 92.49 93.22 92.28 92.44 1,944,619 +0.24 +0.26
2025-10-29 92.26 93.06 91.67 92.20 2,199,820 -0.35 -0.38
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 94.75
On 2025-11-05		 90.17
On 2025-11-03		 1.78 1.94 94.75
On 2025-11-05		 91.88
On 2025-11-07		 -3.03 92.79
10D 94.75
On 2025-11-05		 90.17
On 2025-11-03		 0.94 1.01 93.87
On 2025-10-28		 90.17
On 2025-11-03		 -3.94 92.63
20D 94.75
On 2025-11-05		 89.99
On 2025-10-13		 3.52 3.90 93.87
On 2025-10-28		 90.17
On 2025-11-03		 -3.94 92.26
WTD 94.75
On 2025-11-05		 90.17
On 2025-11-03		 1.78 1.94 94.75
On 2025-11-05		 91.88
On 2025-11-07		 -3.03 92.79
MTD 94.75
On 2025-11-05		 90.17
On 2025-11-03		 1.78 1.94 94.75
On 2025-11-05		 91.88
On 2025-11-07		 -3.03 92.79
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.45 +2.18 +0.71 998,667
KO

The Coca-Cola Company

69.94 -0.62 -0.87 5,229,948
PFE

Pfizer Inc.

24.11 -0.33 -1.33 46,981,408
VZ

Verizon Communications Inc.

39.82 -0.22 -0.54 6,479,240
VIX

CBOE Volatility Index

18.51 -0.57 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,004.27 +17.17 +0.04 175,300,223
DJTA

Dow Jones Transportation Average

16,139.96 -69.26 -0.43 47,402,878
SPX

S&P 500 Index

6,781.09 +52.29 +0.78
OEX

S&P 100 Index

3,412.11 +36.43 +1.08
NDX

NASDAQ 100 Index

25,401.47 +341.66 +1.36
NYA

NYSE Composite Index

21,441.20 +32.65 +0.15
XAX

NYSE AMEX Composite Index

7,112.76 +74.46 +1.06
RUI

RUSSELL 1000 Index

3,698.96 +26.94 +0.73
RUT

Russell 2000 Index

2,445.01 +12.18 +0.50
RUA

Russell 3000 Index

3,846.57 +27.64 +0.72
VIX

CBOE Volatility Index

18.51 -0.57 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.84 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.34 -1.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.71 -0.48 -2.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,842.22 +142.93 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

93.72 0.00 0.00