SRE: Sempra Energy

As of Friday, May 30th, 2025

$ 77.95

-- 0 0%

Open: 77.95
High: 77.95
Low: 77.95
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 77.95

+0.45 +0.58%

Open: 77.55
High: 77.97
Low: 77.11
Volume: 2,308,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 77.55 77.97 77.11 77.95 2,308,641 +0.45 +0.58
2025-05-28 78.78 79.24 77.02 77.50 3,124,767 -1.41 -1.79
2025-05-27 78.79 79.25 78.00 78.91 2,902,987 +1.22 +1.57
2025-05-23 76.79 77.78 76.14 77.69 3,272,355 +0.94 +1.22
2025-05-22 76.41 77.17 75.72 76.75 3,269,656 -0.08 -0.10
2025-05-21 78.00 78.57 76.80 76.83 3,521,424 -1.40 -1.79
2025-05-20 78.76 78.98 78.10 78.23 3,416,622 -0.20 -0.26
2025-05-19 77.39 78.47 77.12 78.43 4,004,584 +0.82 +1.06
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 79.25
On 2025-05-27		 75.72
On 2025-05-22		 1.12 1.46 79.25
On 2025-05-27		 77.02
On 2025-05-28		 -2.81 77.76
10D 79.25
On 2025-05-27		 75.00
On 2025-05-15		 3.09 4.13 78.98
On 2025-05-20		 75.72
On 2025-05-22		 -4.13 77.64
20D 79.25
On 2025-05-27		 73.33
On 2025-05-14		 3.68 4.95 77.59
On 2025-05-08		 73.33
On 2025-05-14		 -5.48 76.48
WTD 79.25
On 2025-05-27		 77.02
On 2025-05-28		 0.26 0.33 79.25
On 2025-05-27		 77.02
On 2025-05-28		 -2.81 78.12
MTD 79.25
On 2025-05-27		 73.33
On 2025-05-14		 3.68 4.95 77.59
On 2025-05-08		 73.33
On 2025-05-14		 -5.48 76.48
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.98 +0.82 +0.34 803,976
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,415,758
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,408,385
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,155,678
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,243.16 +27.43 +0.06 133,078,049
DJTA

Dow Jones Transportation Average

14,705.85 -39.53 -0.27 27,707,540
SPX

S&P 500 Index

5,905.23 -6.94 -0.12
OEX

S&P 100 Index

2,883.16 -2.44 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.76 -31.19 -0.15
NYA

NYSE Composite Index

19,736.91 -6.94 -0.04
XAX

NYSE AMEX Composite Index

5,196.87 -15.25 -0.29
RUI

RUSSELL 1000 Index

3,231.60 -3.97 -0.12
RUT

Russell 2000 Index

2,067.52 -7.26 -0.35
RUA

Russell 3000 Index

3,355.89 -4.45 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.02 -9.03 -0.09
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

77.95 0.00 0.00