SRE: Sempra Energy

As of Wednesday, July 29th, 2026

$ 88.82

-1.74 -1.92%

Open: 90.98
High: 91.48
Low: 88.62
Volume: 2,734,729
Previous Close on Tuesday, July 28th, 2026

$ 90.56

-0.69 -0.76%

Open: 91.46
High: 93.02
Low: 90.53
Volume: 2,212,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 90.98 91.48 88.62 88.82 2,734,729 -1.74 -1.92
2026-07-28 91.46 93.02 90.53 90.56 2,212,254 -0.69 -0.76
2026-07-27 92.60 93.15 91.13 91.25 1,977,050 -1.73 -1.86
2026-07-24 93.83 94.25 92.76 92.98 2,577,615 -0.46 -0.49
2026-07-23 92.90 94.21 92.46 93.44 2,447,293 +0.39 +0.42
2026-07-22 91.63 93.41 91.36 93.05 2,990,787 +2.48 +2.74
2026-07-21 90.34 90.75 89.40 90.57 1,841,097 -0.12 -0.13
2026-07-20 92.51 93.34 90.66 90.69 2,435,383 -1.56 -1.69
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 94.25
On 2026-07-24		 88.62
On 2026-07-29		 -4.23 -4.55 94.25
On 2026-07-24		 88.62
On 2026-07-29		 -5.97 91.41
10D 95.12
On 2026-07-17		 88.62
On 2026-07-29		 -3.96 -4.27 95.12
On 2026-07-17		 88.62
On 2026-07-29		 -6.83 91.68
20D 96.02
On 2026-07-08		 88.62
On 2026-07-29		 -3.89 -4.20 96.02
On 2026-07-08		 88.62
On 2026-07-29		 -7.71 92.67
WTD 93.15
On 2026-07-27		 88.62
On 2026-07-29		 -4.16 -4.47 93.15
On 2026-07-27		 88.62
On 2026-07-29		 -4.86 90.21
MTD 96.02
On 2026-07-08		 88.62
On 2026-07-29		 -3.89 -4.20 96.02
On 2026-07-08		 88.62
On 2026-07-29		 -7.71 92.67
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

18.53 +0.47 +2.60 2,378,618
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

106.38 -1.89 -1.75 53,868
WK

Workiva Inc.

61.45 +2.94 +5.02 828,508
MTD

Mettler-Toledo International Inc.

1,388.33 -0.05 0.00 164,835
SRE

Sempra Energy

88.82 -1.74 -1.92 2,734,729