SRE: Sempra Energy

As of Friday, October 30th, 2026

$ 86.06

+0.17 +0.20%

Open: 86.63
High: 87.08
Low: 85.87
Volume: 2,685,188
Previous Close on Thursday, October 29th, 2026

$ 85.89

+1.22 +1.44%

Open: 85.73
High: 86.38
Low: 85.38
Volume: 2,474,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 86.63 87.08 85.87 86.06 2,685,188 +0.17 +0.20
2026-10-29 85.73 86.38 85.38 85.89 2,474,516 +1.22 +1.44
2026-10-28 85.11 85.41 84.19 84.67 3,618,358 -0.34 -0.40
2026-10-27 84.46 85.12 84.06 85.01 2,398,622 +0.77 +0.91
2026-10-26 83.86 84.69 83.82 84.24 2,178,988 +0.18 +0.21
2026-10-23 84.65 84.65 83.93 84.06 2,763,231 -0.71 -0.84
2026-10-22 83.81 84.98 83.59 84.77 2,755,485 +1.27 +1.52
2026-10-21 83.34 83.83 83.02 83.50 2,736,588 +0.69 +0.83
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 87.08
On 2026-10-30		 83.82
On 2026-10-26		 2.00 2.38 84.69
On 2026-10-26		 84.69
On 2026-10-26		 0.00 85.17
10D 87.08
On 2026-10-30		 81.40
On 2026-10-19		 2.65 3.18 83.16
On 2026-10-19		 81.94
On 2026-10-20		 -1.46 84.28
20D 87.08
On 2026-10-30		 77.62
On 2026-10-05		 7.68 9.80 83.53
On 2026-10-16		 81.40
On 2026-10-19		 -2.55 82.68
WTD 87.08
On 2026-10-30		 83.82
On 2026-10-26		 2.00 2.38 84.69
On 2026-10-26		 84.69
On 2026-10-26		 0.00 85.17
MTD 87.08
On 2026-10-30		 77.06
On 2026-10-01		 8.10 10.39 83.53
On 2026-10-16		 81.40
On 2026-10-19		 -2.55 82.27
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

86.06 +0.17 +0.20 2,685,188