SRE: Sempra Energy

As of Wednesday, August 12th, 2026

$ 85.92

+0.44 +0.51%

Open: 85.57
High: 86.73
Low: 85.29
Volume: 3,981,080
Previous Close on Tuesday, August 11th, 2026

$ 85.48

+1.17 +1.39%

Open: 84.35
High: 85.75
Low: 83.95
Volume: 3,292,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 85.57 86.73 85.29 85.92 3,981,080 +0.44 +0.51
2026-08-11 84.35 85.75 83.95 85.48 3,292,283 +1.17 +1.39
2026-08-10 83.85 85.16 83.85 84.31 4,554,578 +0.43 +0.51
2026-08-07 83.84 85.71 83.65 83.88 6,218,732 -0.47 -0.56
2026-08-06 84.64 85.96 84.04 84.35 5,694,677 -0.31 -0.37
2026-08-05 86.67 86.82 84.11 84.66 5,239,426 -1.99 -2.30
2026-08-04 87.49 87.61 85.80 86.65 5,936,281 -1.08 -1.23
2026-08-03 88.34 89.01 87.51 87.73 3,311,961 -0.82 -0.93
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 86.73
On 2026-08-12		 83.65
On 2026-08-07		 1.26 1.49 85.96
On 2026-08-06		 83.65
On 2026-08-07		 -2.69 84.79
10D 89.98
On 2026-07-31		 83.65
On 2026-08-07		 -2.90 -3.27 89.98
On 2026-07-31		 83.65
On 2026-08-07		 -7.03 86.11
20D 95.12
On 2026-07-17		 83.65
On 2026-08-07		 -6.86 -7.39 95.12
On 2026-07-17		 83.65
On 2026-08-07		 -12.06 88.89
WTD 86.73
On 2026-08-12		 83.85
On 2026-08-10		 2.04 2.43 85.16
On 2026-08-10		 85.16
On 2026-08-10		 0.00 85.24
MTD 89.01
On 2026-08-03		 83.65
On 2026-08-07		 -2.63 -2.97 89.01
On 2026-08-03		 83.65
On 2026-08-07		 -6.02 85.37
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

85.92 +0.44 +0.51 3,981,080