SRE: Sempra Energy

As of Friday, February 6th, 2026

$ 87.36

+0.70 +0.81%

Open: 87.55
High: 88.08
Low: 86.21
Volume: 4,775,489
Previous Close on Thursday, February 5th, 2026

$ 86.66

+0.03 +0.03%

Open: 86.00
High: 87.11
Low: 85.63
Volume: 4,488,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 87.55 88.08 86.21 87.36 4,775,489 +0.70 +0.81
2026-02-05 86.00 87.11 85.63 86.66 4,488,053 +0.03 +0.03
2026-02-04 87.52 87.70 86.38 86.63 3,982,267 -0.37 -0.43
2026-02-03 85.88 87.14 85.79 87.00 5,622,651 +0.78 +0.90
2026-02-02 87.00 87.75 85.79 86.22 3,788,057 -0.79 -0.91
2026-01-30 87.08 87.75 86.22 87.01 8,011,301 -0.09 -0.10
2026-01-29 87.47 87.74 86.01 87.10 5,402,012 +0.32 +0.37
2026-01-28 87.11 87.72 86.32 86.78 5,535,768 -0.33 -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 88.08
On 2026-02-06		 85.63
On 2026-02-05		 0.35 0.40 87.75
On 2026-02-02		 85.63
On 2026-02-05		 -2.42 86.77
10D 88.08
On 2026-02-06		 85.63
On 2026-02-05		 1.42 1.65 87.75
On 2026-01-30		 85.63
On 2026-02-05		 -2.42 86.86
20D 92.57
On 2026-01-16		 83.91
On 2026-01-21		 -0.67 -0.76 92.57
On 2026-01-16		 83.91
On 2026-01-21		 -9.36 87.92
WTD 88.08
On 2026-02-06		 85.63
On 2026-02-05		 0.35 0.40 87.75
On 2026-02-02		 85.63
On 2026-02-05		 -2.42 86.77
MTD 88.08
On 2026-02-06		 85.63
On 2026-02-05		 0.35 0.40 87.75
On 2026-02-02		 85.63
On 2026-02-05		 -2.42 86.77
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

11.16 +0.22 +2.01 7,443,948
CVNA

Carvana Co.

403.67 +19.98 +5.21 3,662,924
SHV

iShares Short Treasury Bond ETF

110.18 +0.02 +0.02 5,635,974
SRE

Sempra Energy

87.36 +0.70 +0.81 4,775,489