SRE: Sempra Energy

As of Friday, September 19th, 2025

$ 83.20

+0.72 +0.87%

Open: 82.96
High: 83.58
Low: 82.37
Volume: 9,014,874
Previous Close on Thursday, September 18th, 2025

$ 82.48

-0.17 -0.21%

Open: 82.32
High: 82.93
Low: 81.73
Volume: 5,816,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 82.96 83.58 82.37 83.20 9,014,874 +0.72 +0.87
2025-09-18 82.32 82.93 81.73 82.48 5,816,745 -0.17 -0.21
2025-09-17 83.27 84.00 82.57 82.65 6,364,939 -0.05 -0.06
2025-09-16 83.20 83.60 82.57 82.70 4,362,745 -0.69 -0.83
2025-09-15 84.03 85.22 83.32 83.39 5,517,099 -0.55 -0.66
2025-09-12 83.30 84.32 83.11 83.94 3,204,805 +0.47 +0.56
2025-09-11 82.00 83.58 81.75 83.47 4,767,868 +1.46 +1.78
2025-09-10 80.38 82.21 80.22 82.01 3,674,543 +1.69 +2.10
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 85.22
On 2025-09-15		 81.73
On 2025-09-18		 -0.74 -0.88 85.22
On 2025-09-15		 81.73
On 2025-09-18		 -4.10 82.88
10D 85.22
On 2025-09-15		 78.97
On 2025-09-08		 2.09 2.58 85.22
On 2025-09-15		 81.73
On 2025-09-18		 -4.10 82.36
20D 85.22
On 2025-09-15		 78.97
On 2025-09-08		 2.07 2.55 83.36
On 2025-08-29		 78.97
On 2025-09-08		 -5.27 82.23
WTD 85.22
On 2025-09-15		 81.73
On 2025-09-18		 -0.74 -0.88 85.22
On 2025-09-15		 81.73
On 2025-09-18		 -4.10 82.88
MTD 85.22
On 2025-09-15		 78.97
On 2025-09-08		 0.64 0.78 83.24
On 2025-09-02		 78.97
On 2025-09-08		 -5.13 82.28
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
NWS

News Corporation Class B

33.92 +0.36 +1.07 3,123,690
SRE

Sempra Energy

83.20 +0.72 +0.87 9,014,874