SRE: Sempra Energy

As of Tuesday, December 30th, 2025

$ 89.09

+0.18 +0.20%

Open: 88.89
High: 89.17
Low: 88.48
Volume: 1,642,406
Previous Close on Monday, December 29th, 2025

$ 88.91

+0.30 +0.34%

Open: 88.69
High: 89.46
Low: 88.69
Volume: 1,907,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 88.89 89.17 88.48 89.09 1,642,406 +0.18 +0.20
2025-12-29 88.69 89.46 88.69 88.91 1,907,532 +0.30 +0.34
2025-12-26 88.85 89.15 88.31 88.61 1,076,302 -0.23 -0.26
2025-12-24 88.80 89.02 88.38 88.84 1,191,745 +0.16 +0.18
2025-12-23 88.00 88.89 87.61 88.68 3,186,866 +0.59 +0.67
2025-12-22 87.04 88.15 86.56 88.09 2,691,268 +1.15 +1.32
2025-12-19 87.39 88.38 86.87 86.94 6,088,642 -0.31 -0.36
2025-12-18 87.72 87.95 87.11 87.25 4,673,907 +0.47 +0.54
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 89.46
On 2025-12-29		 87.61
On 2025-12-23		 1.00 1.14 89.46
On 2025-12-29		 88.48
On 2025-12-30		 -1.10 88.83
10D 89.46
On 2025-12-29		 86.24
On 2025-12-17		 0.50 0.56 88.47
On 2025-12-16		 86.24
On 2025-12-17		 -2.52 88.11
20D 91.75
On 2025-12-02		 86.24
On 2025-12-17		 -2.41 -2.63 91.75
On 2025-12-02		 86.24
On 2025-12-17		 -6.01 88.76
WTD 89.46
On 2025-12-29		 88.48
On 2025-12-30		 0.48 0.54 89.46
On 2025-12-29		 88.48
On 2025-12-30		 -1.10 89.00
MTD 91.75
On 2025-12-02		 86.24
On 2025-12-17		 -2.41 -2.63 91.75
On 2025-12-02		 86.24
On 2025-12-17		 -6.01 88.76
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
MUB

iShares National AMT-Free Muni Bond ETF

107.10 +0.06 +0.06 3,766,874
TREE

LendingTree Inc.

53.29 -0.78 -1.44 126,334
SRE

Sempra Energy

89.09 +0.18 +0.20 1,642,406