SRE: Sempra Energy

As of Tuesday, April 29th, 2025

$ 75.35

-0.25 -0.33%

Open: 75.31
High: 76.06
Low: 75.14
Volume: 3,507,523
Previous Close on Monday, April 28th, 2025

$ 75.60

+0.92 +1.23%

Open: 74.79
High: 75.92
Low: 74.31
Volume: 4,807,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 75.31 76.06 75.14 75.35 3,507,523 -0.25 -0.33
2025-04-28 74.79 75.92 74.31 75.60 4,807,423 +0.92 +1.23
2025-04-25 74.54 75.23 74.21 74.68 4,117,928 +0.16 +0.21
2025-04-24 73.21 74.76 72.71 74.52 4,021,472 +1.21 +1.65
2025-04-23 73.06 74.25 72.56 73.31 4,060,512 +1.00 +1.38
2025-04-22 71.35 72.45 70.95 72.31 4,966,533 +1.85 +2.63
2025-04-21 70.53 71.07 69.08 70.46 5,086,210 -0.66 -0.93
2025-04-17 70.76 71.96 70.22 71.12 3,594,940 +0.73 +1.04
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 76.06
On 2025-04-29		 72.56
On 2025-04-23		 3.04 4.20 74.25
On 2025-04-23		 74.25
On 2025-04-23		 0.00 74.69
10D 76.06
On 2025-04-29		 69.08
On 2025-04-21		 5.62 8.06 71.96
On 2025-04-17		 69.08
On 2025-04-21		 -4.00 72.80
20D 76.06
On 2025-04-29		 61.90
On 2025-04-07		 3.99 5.59 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -15.69 70.48
WTD 76.06
On 2025-04-29		 74.31
On 2025-04-28		 0.67 0.90 75.92
On 2025-04-28		 75.92
On 2025-04-28		 0.00 75.48
MTD 76.06
On 2025-04-29		 61.90
On 2025-04-07		 3.99 5.59 73.42
On 2025-04-03		 61.90
On 2025-04-07		 -15.69 70.48
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

25.19 -0.37 -1.45 5,829,837
TUP

Tupperware Brands Corporation

0.51 0.00 0.00
FTDR

frontdoor Inc.

41.18 +0.43 +1.06 674,373
SRE

Sempra Energy

75.35 -0.25 -0.33 3,507,523