SRE: Sempra Energy

As of Wednesday, May 14th, 2025

$ 74.86

-0.27 -0.36%

Open: 75.08
High: 75.09
Low: 73.33
Volume: 4,989,117
Previous Close on Tuesday, May 13th, 2025

$ 75.13

-0.54 -0.71%

Open: 75.47
High: 76.60
Low: 75.04
Volume: 4,242,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 75.08 75.09 73.33 74.86 4,989,117 -0.27 -0.36
2025-05-13 75.47 76.60 75.04 75.13 4,242,652 -0.54 -0.71
2025-05-12 76.14 76.14 74.81 75.67 4,194,023 +0.25 +0.33
2025-05-09 75.26 76.34 74.84 75.42 3,066,378 -0.35 -0.46
2025-05-08 75.90 77.59 75.56 75.77 4,027,973 -0.09 -0.12
2025-05-07 74.86 76.30 74.52 75.86 4,617,712 +0.79 +1.05
2025-05-06 75.04 76.05 74.45 75.07 3,108,940 -0.29 -0.38
2025-05-05 75.10 75.74 74.55 75.36 3,187,910 -0.11 -0.15
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 77.59
On 2025-05-08		 73.33
On 2025-05-14		 -1.00 -1.32 77.59
On 2025-05-08		 73.33
On 2025-05-14		 -5.48 75.37
10D 77.59
On 2025-05-08		 73.33
On 2025-05-14		 0.59 0.79 77.59
On 2025-05-08		 73.33
On 2025-05-14		 -5.48 75.33
20D 77.59
On 2025-05-08		 69.08
On 2025-04-21		 4.64 6.61 77.59
On 2025-05-08		 73.33
On 2025-05-14		 -5.48 74.27
WTD 76.60
On 2025-05-13		 73.33
On 2025-05-14		 -0.56 -0.74 76.60
On 2025-05-13		 73.33
On 2025-05-14		 -4.27 75.22
MTD 77.59
On 2025-05-08		 73.33
On 2025-05-14		 0.59 0.79 77.59
On 2025-05-08		 73.33
On 2025-05-14		 -5.48 75.33
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

74.86 -0.27 -0.36 4,989,117