SRE: Sempra Energy

As of Monday, May 6th, 2024

$ 72.92

-- 0 0%

Open: 72.92
High: 72.92
Low: 72.92
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 72.92

+0.05 +0.07%

Open: 73.35
High: 73.43
Low: 72.36
Volume: 3,410,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 73.35 73.43 72.36 72.92 3,410,311 +0.05 +0.07
2024-05-02 72.33 72.90 71.97 72.87 2,620,458 +0.92 +1.28
2024-05-01 71.40 72.66 71.34 71.95 3,088,214 +0.32 +0.45
2024-04-30 71.81 72.02 71.33 71.63 2,310,561 -0.65 -0.90
2024-04-29 71.68 72.33 71.67 72.28 2,428,008 +0.96 +1.35
2024-04-26 72.03 72.36 71.31 71.32 3,119,342 -0.66 -0.92
2024-04-25 72.00 72.25 71.00 71.98 2,504,439 -0.06 -0.08
2024-04-24 70.94 72.25 70.52 72.04 2,318,136 +0.51 +0.71
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 73.43
On 2024-05-03		 71.33
On 2024-04-30		 1.60 2.24 72.33
On 2024-04-29		 71.33
On 2024-04-30		 -1.38 72.33
10D 73.43
On 2024-05-03		 69.70
On 2024-04-22		 2.84 4.05 72.25
On 2024-04-24		 71.00
On 2024-04-25		 -1.73 71.97
20D 73.43
On 2024-05-03		 66.40
On 2024-04-16		 2.40 3.40 71.73
On 2024-04-09		 66.40
On 2024-04-16		 -7.43 70.56
WTD 73.43
On 2024-05-03		 71.33
On 2024-04-30		 1.60 2.24 72.33
On 2024-04-29		 71.33
On 2024-04-30		 -1.38 72.33
MTD 73.43
On 2024-05-03		 71.34
On 2024-05-01		 1.29 1.80 72.66
On 2024-05-01		 72.66
On 2024-05-01		 0.00 72.58
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.66 +2.55 +1.55 554,200
KO

The Coca-Cola Company

62.10 -0.07 -0.11 1,108,790
PFE

Pfizer Inc.

28.15 +0.34 +1.22 6,375,976
VZ

Verizon Communications Inc.

39.16 +0.27 +0.69 1,225,585
VIX

CBOE Volatility Index

13.75 +0.26 +1.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,815.88 +140.20 +0.36 50,176,062
DJTA

Dow Jones Transportation Average

15,406.16 +57.76 +0.38 11,481,935
SPX

S&P 500 Index

5,159.68 +31.89 +0.62
OEX

S&P 100 Index

2,452.65 +13.79 +0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,998.35 +107.55 +0.60
NYA

NYSE Composite Index

17,925.63 +127.74 +0.72
XAX

NYSE AMEX Composite Index

4,875.47 +82.19 +1.71
RUI

RUSSELL 1000 Index

2,827.66 +18.66 +0.66
RUT

Russell 2000 Index

2,063.50 +27.78 +1.36
RUA

Russell 3000 Index

2,954.61 +20.54 +0.70
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.75 +0.26 +1.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.93 -0.05 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.01 -0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,868.51 +50.43 +0.57
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

72.92 0.00 0.00