SRE: Sempra Energy

As of Tuesday, October 27th, 2026

$ 85.01

+0.77 +0.91%

Open: 84.46
High: 85.12
Low: 84.06
Volume: 2,398,622
Previous Close on Monday, October 26th, 2026

$ 84.24

+0.18 +0.21%

Open: 83.86
High: 84.69
Low: 83.82
Volume: 2,178,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 84.46 85.12 84.06 85.01 2,398,622 +0.77 +0.91
2026-10-26 83.86 84.69 83.82 84.24 2,178,988 +0.18 +0.21
2026-10-23 84.65 84.65 83.93 84.06 2,763,231 -0.71 -0.84
2026-10-22 83.81 84.98 83.59 84.77 2,755,485 +1.38 +1.65
2026-10-21 83.34 83.83 83.02 83.39 2,736,588 +0.58 +0.70
2026-10-20 82.59 83.10 81.94 82.81 2,263,387 +1.07 +1.31
2026-10-19 83.16 83.16 81.40 81.74 4,679,635 -1.67 -2.00
2026-10-16 82.27 83.53 81.77 83.41 3,804,168 +1.48 +1.81
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 85.12
On 2026-10-27		 83.02
On 2026-10-21		 2.20 2.66 84.98
On 2026-10-22		 83.82
On 2026-10-26		 -1.37 84.29
10D 85.12
On 2026-10-27		 81.01
On 2026-10-14		 2.64 3.21 83.53
On 2026-10-16		 81.40
On 2026-10-19		 -2.55 83.34
20D 85.12
On 2026-10-27		 77.06
On 2026-10-01		 6.83 8.74 83.53
On 2026-10-16		 81.40
On 2026-10-19		 -2.55 81.56
WTD 85.12
On 2026-10-27		 83.82
On 2026-10-26		 0.95 1.13 84.69
On 2026-10-26		 84.69
On 2026-10-26		 0.00 84.63
MTD 85.12
On 2026-10-27		 77.06
On 2026-10-01		 7.05 9.04 83.53
On 2026-10-16		 81.40
On 2026-10-19		 -2.55 81.75
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

124.31 -0.43 -0.34 59,733
ZM

Zoom Video Communications Inc.

97.40 -0.64 -0.65 1,616,207
DUG

ProShares UltraShort Oil & Gas

12.78 +0.72 +5.94 69,869
EFX

Equifax Inc.

175.71 -2.85 -1.60 2,195,571
SRE

Sempra Energy

85.01 +0.77 +0.91 2,398,622