SRE: Sempra Energy

As of Thursday, October 30th, 2025

$ 92.44

+0.24 +0.26%

Open: 92.49
High: 93.22
Low: 92.28
Volume: 2,061,216
Previous Close on Wednesday, October 29th, 2025

$ 92.20

-0.35 -0.38%

Open: 92.26
High: 93.06
Low: 91.67
Volume: 2,199,820
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2025-10-28 93.87 93.87 92.16 92.55 2,407,251 -0.62 -0.67
2025-10-27 92.83 93.32 92.05 93.17 2,400,896 +0.39 +0.42
2025-10-24 92.30 92.93 92.12 92.78 1,876,672 +0.97 +1.06
2025-10-23 92.63 92.99 91.38 91.81 1,890,749 -0.25 -0.27
2025-10-22 93.09 93.24 91.38 92.06 3,285,223 -0.23 -0.25
2025-10-21 93.20 93.58 91.65 92.29 2,722,442 -0.43 -0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.87
On 2025-10-28
91.67
On 2025-10-29
0.63 0.69 93.87
On 2025-10-28
91.67
On 2025-10-29
-2.34 92.63
10D 93.87
On 2025-10-28
90.58
On 2025-10-17
1.30 1.43 93.66
On 2025-10-20
91.38
On 2025-10-23
-2.43 92.33
20D 95.72
On 2025-10-08
89.10
On 2025-10-03
3.16 3.54 95.72
On 2025-10-08
89.99
On 2025-10-13
-5.99 92.12
WTD 93.87
On 2025-10-28
91.67
On 2025-10-29
-0.34 -0.37 93.87
On 2025-10-28
91.67
On 2025-10-29
-2.34 92.59
MTD 95.72
On 2025-10-08
88.43
On 2025-10-02
2.46 2.73 95.72
On 2025-10-08
89.99
On 2025-10-13
-5.99 91.86
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

71.72 -2.84 -3.81 1,812,801
PLTR

Palantir Technologies Inc.

194.55 -4.26 -2.14 42,652,335
KSS

Kohl's Corporation

15.77 -0.16 -1.00 3,367,897
NWS

News Corporation Class B

30.51 +0.24 +0.79 664,026
SRE

Sempra Energy

92.44 +0.24 +0.26 2,061,216