SRE: Sempra Energy

As of Tuesday, September 1st, 2026

$ 84.26

+2.56 +3.13%

Open: 82.96
High: 84.49
Low: 82.40
Volume: 6,414,011
Previous Close on Monday, August 31st, 2026

$ 81.70

-2.61 -3.10%

Open: 79.98
High: 82.57
Low: 79.59
Volume: 9,270,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 82.96 84.49 82.40 84.26 6,414,011 +2.56 +3.13
2026-08-31 79.98 82.57 79.59 81.70 9,270,140 -2.61 -3.10
2026-08-28 85.40 87.19 83.58 84.31 4,959,497 -0.44 -0.52
2026-08-27 84.44 85.01 83.69 84.75 2,534,392 -0.53 -0.62
2026-08-26 84.12 85.47 84.01 85.28 2,022,333 +1.25 +1.49
2026-08-25 84.66 85.00 83.99 84.03 2,762,821 -0.56 -0.66
2026-08-24 83.08 84.83 82.85 84.59 2,384,607 +1.70 +2.05
2026-08-21 87.64 87.83 82.67 82.89 5,057,845 -4.49 -5.14
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 87.19
On 2026-08-28		 79.59
On 2026-08-31		 0.23 0.27 87.19
On 2026-08-28		 79.59
On 2026-08-31		 -8.72 84.06
10D 88.14
On 2026-08-20		 79.59
On 2026-08-31		 -2.92 -3.35 88.14
On 2026-08-20		 79.59
On 2026-08-31		 -9.70 84.48
20D 88.14
On 2026-08-20		 79.59
On 2026-08-31		 -2.39 -2.76 88.14
On 2026-08-20		 79.59
On 2026-08-31		 -9.70 84.97
WTD 84.49
On 2026-09-01		 79.59
On 2026-08-31		 -0.05 -0.06 82.57
On 2026-08-31		 82.57
On 2026-08-31		 0.00 82.98
MTD 84.49
On 2026-09-01		 82.40
On 2026-09-01		 2.56 3.13 -- -- -- 84.26
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
FABC

Fabric.AI

2.45 -0.17 -6.49 228,115
OMC

Omnicom Group Inc.

86.09 -1.44 -1.65 1,547,347
SRE

Sempra Energy

84.26 +2.56 +3.13 6,414,011