SRE: Sempra Energy

As of Friday, June 5th, 2026

$ 91.42

+1.08 +1.20%

Open: 90.46
High: 92.12
Low: 90.46
Volume: 2,958,457
Previous Close on Thursday, June 4th, 2026

$ 90.34

+0.81 +0.90%

Open: 89.54
High: 90.61
Low: 89.03
Volume: 2,274,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 90.46 92.12 90.46 91.42 2,958,457 +1.08 +1.20
2026-06-04 89.54 90.61 89.03 90.34 2,274,556 +0.81 +0.90
2026-06-03 89.79 91.25 89.20 89.53 4,512,937 -0.02 -0.02
2026-06-02 87.66 89.65 87.66 89.55 4,150,732 +2.42 +2.78
2026-06-01 88.22 89.37 87.10 87.13 2,967,694 -2.00 -2.24
2026-05-29 90.50 90.53 88.59 89.13 9,723,332 -0.90 -1.00
2026-05-28 91.17 91.42 89.48 90.03 2,994,986 -1.23 -1.35
2026-05-27 91.23 91.65 90.58 91.26 2,602,363 -0.29 -0.32
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 92.12
On 2026-06-05		 87.10
On 2026-06-01		 2.29 2.57 91.25
On 2026-06-03		 89.03
On 2026-06-04		 -2.43 89.59
10D 93.36
On 2026-05-26		 87.10
On 2026-06-01		 -0.13 -0.14 93.36
On 2026-05-26		 87.10
On 2026-06-01		 -6.71 90.27
20D 94.09
On 2026-05-12		 87.10
On 2026-06-01		 -0.15 -0.16 94.09
On 2026-05-12		 87.10
On 2026-06-01		 -7.43 91.00
WTD 92.12
On 2026-06-05		 87.10
On 2026-06-01		 2.29 2.57 91.25
On 2026-06-03		 89.03
On 2026-06-04		 -2.43 89.59
MTD 92.12
On 2026-06-05		 87.10
On 2026-06-01		 2.29 2.57 91.25
On 2026-06-03		 89.03
On 2026-06-04		 -2.43 89.59
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

91.42 +1.08 +1.20 2,958,457