SRE: Sempra Energy

As of Wednesday, June 18th, 2025

$ 74.39

+0.31 +0.42%

Open: 74.20
High: 75.07
Low: 73.83
Volume: 3,234,821
Previous Close on Tuesday, June 17th, 2025

$ 74.08

+0.30 +0.41%

Open: 73.49
High: 74.28
Low: 73.06
Volume: 4,104,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 74.20 75.07 73.83 74.39 3,234,821 +0.31 +0.42
2025-06-17 73.49 74.28 73.06 74.08 4,104,411 +0.30 +0.41
2025-06-16 74.83 75.05 73.39 73.78 3,547,742 -0.30 -0.40
2025-06-13 76.06 76.28 73.59 74.08 3,855,145 -2.15 -2.82
2025-06-12 75.68 76.31 75.55 76.23 2,698,187 +0.25 +0.33
2025-06-11 76.07 76.45 75.59 75.98 3,036,422 +0.01 +0.01
2025-06-10 74.93 76.17 74.84 75.97 3,592,747 +1.28 +1.71
2025-06-09 76.74 77.09 74.43 74.69 6,218,055 -2.16 -2.81
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 76.31
On 2025-06-12		 73.06
On 2025-06-17		 -1.59 -2.09 76.31
On 2025-06-12		 73.06
On 2025-06-17		 -4.26 74.51
10D 77.09
On 2025-06-09		 73.06
On 2025-06-17		 -2.04 -2.67 77.09
On 2025-06-09		 73.06
On 2025-06-17		 -5.23 75.20
20D 79.25
On 2025-05-27		 73.06
On 2025-06-17		 -3.84 -4.91 79.25
On 2025-05-27		 73.06
On 2025-06-17		 -7.81 76.42
WTD 75.07
On 2025-06-18		 73.06
On 2025-06-17		 0.31 0.42 75.05
On 2025-06-16		 73.06
On 2025-06-17		 -2.65 74.08
MTD 78.59
On 2025-06-02		 73.06
On 2025-06-17		 -4.20 -5.34 78.59
On 2025-06-02		 73.06
On 2025-06-17		 -7.04 75.71
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

91.80 +0.53 +0.58 1,053,023
SRE

Sempra Energy

74.39 +0.31 +0.42 3,234,821