SRE: Sempra Energy

As of Thursday, April 18th, 2024

$ 68.44

+2.03 +3.06%

Open: 68.18
High: 68.58
Low: 67.55
Volume: 3,472,263
Previous Close on Tuesday, April 16th, 2024

$ 66.41

-1.70 -2.50%

Open: 67.88
High: 67.94
Low: 66.40
Volume: 3,423,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 68.18 68.58 67.55 68.44 3,472,263 +2.03 +3.06
2024-04-16 67.88 67.94 66.40 66.41 3,423,457 -1.70 -2.50
2024-04-15 69.11 69.31 67.63 68.11 3,611,642 -0.58 -0.84
2024-04-12 69.39 69.63 68.46 68.69 2,263,405 -0.56 -0.81
2024-04-11 70.50 70.65 68.87 69.25 3,205,591 -0.93 -1.33
2024-04-10 70.51 70.69 69.80 70.18 4,192,807 -1.50 -2.09
2024-04-09 71.07 71.73 70.80 71.68 4,393,357 +0.91 +1.29
2024-04-08 70.67 71.44 70.33 70.77 2,747,609 +0.25 +0.35
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 70.65
On 2024-04-11		 66.40
On 2024-04-16		 -1.74 -2.48 70.65
On 2024-04-11		 66.40
On 2024-04-16		 -6.02 68.18
10D 71.73
On 2024-04-09		 66.40
On 2024-04-16		 -2.53 -3.56 71.73
On 2024-04-09		 66.40
On 2024-04-16		 -7.43 69.49
20D 72.26
On 2024-04-02		 66.40
On 2024-04-16		 -2.65 -3.73 72.26
On 2024-04-02		 66.40
On 2024-04-16		 -8.11 70.02
WTD 69.31
On 2024-04-15		 66.40
On 2024-04-16		 -0.25 -0.36 69.31
On 2024-04-15		 66.40
On 2024-04-16		 -4.20 67.65
MTD 72.26
On 2024-04-02		 66.40
On 2024-04-16		 -3.39 -4.72 72.26
On 2024-04-02		 66.40
On 2024-04-16		 -8.11 69.92
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

68.44 +2.03 +3.06 3,472,263