SRE: Sempra Energy

As of Friday, December 2nd, 2022

$ 165.93

-1.29 -0.77%

Open: 165.60
High: 167.26
Low: 165.25
Volume: 1,076,880
Previous Close on Thursday, December 1st, 2022

$ 167.22

+1.03 +0.62%

Open: 167.00
High: 168.24
Low: 166.02
Volume: 1,440,887
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 165.60 167.26 165.25 165.93 1,076,880 -1.29 -0.77
2022-12-01 167.00 168.24 166.02 167.22 1,440,887 +1.03 +0.62
2022-11-30 161.12 166.39 160.42 166.19 2,131,673 +4.87 +3.02
2022-11-29 162.38 162.45 160.88 161.32 688,323 -1.76 -1.08
2022-11-28 162.11 163.11 161.16 163.08 1,181,505 -0.38 -0.23
2022-11-25 163.92 164.34 162.60 163.46 402,032 +0.46 +0.28
2022-11-23 159.66 163.23 159.66 163.00 1,149,292 +2.67 +1.67
2022-11-22 159.90 161.47 159.30 160.33 767,773 +1.56 +0.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.24
On 2022-12-01
160.42
On 2022-11-30
2.47 1.51 168.24
On 2022-12-01
165.25
On 2022-12-02
-1.78 164.75
10D 168.24
On 2022-12-01
155.96
On 2022-11-18
11.85 7.69 164.34
On 2022-11-25
160.88
On 2022-11-29
-2.11 162.71
20D 168.24
On 2022-12-01
148.64
On 2022-11-07
13.32 8.73 159.00
On 2022-11-16
152.22
On 2022-11-17
-4.26 158.32
WTD 168.24
On 2022-12-01
160.42
On 2022-11-30
2.47 1.51 168.24
On 2022-12-01
165.25
On 2022-12-02
-1.78 164.75
MTD 168.24
On 2022-12-01
165.25
On 2022-12-02
-0.26 -0.16 168.24
On 2022-12-01
165.25
On 2022-12-02
-1.78 166.58
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0