SRE: Sempra Energy

As of Friday, December 12th, 2025

$ 88.49

-0.48 -0.54%

Open: 89.12
High: 89.52
Low: 87.94
Volume: 2,423,912
Previous Close on Thursday, December 11th, 2025

$ 88.97

-0.10 -0.11%

Open: 88.21
High: 89.23
Low: 87.95
Volume: 2,849,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 89.12 89.52 87.94 88.49 2,423,912 -0.48 -0.54
2025-12-11 88.21 89.23 87.95 88.97 2,849,942 -0.10 -0.11
2025-12-10 88.22 89.29 87.91 89.07 5,658,399 +0.75 +0.85
2025-12-09 88.63 89.18 88.09 88.32 2,656,095 +0.16 +0.18
2025-12-08 90.53 90.58 87.85 88.16 4,125,575 -2.50 -2.76
2025-12-05 90.22 91.12 89.77 90.66 3,381,867 +0.59 +0.66
2025-12-04 90.45 91.42 89.80 90.07 5,004,247 -0.66 -0.73
2025-12-03 91.08 91.13 90.31 90.73 2,525,551 -0.22 -0.24
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 90.58
On 2025-12-08		 87.85
On 2025-12-08		 -2.17 -2.39 90.58
On 2025-12-08		 87.91
On 2025-12-10		 -2.95 88.60
10D 94.28
On 2025-12-01		 87.85
On 2025-12-08		 -6.23 -6.58 94.28
On 2025-12-01		 87.85
On 2025-12-08		 -6.82 89.69
20D 95.05
On 2025-11-24		 87.85
On 2025-12-08		 -3.73 -4.04 95.05
On 2025-11-24		 87.85
On 2025-12-08		 -7.57 91.09
WTD 90.58
On 2025-12-08		 87.85
On 2025-12-08		 -2.17 -2.39 90.58
On 2025-12-08		 87.91
On 2025-12-10		 -2.95 88.60
MTD 94.28
On 2025-12-01		 87.85
On 2025-12-08		 -6.23 -6.58 94.28
On 2025-12-01		 87.85
On 2025-12-08		 -6.82 89.69
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

88.49 -0.48 -0.54 2,423,912