SRE: Sempra Energy

As of Tuesday, October 28th, 2025

$ 92.55

-0.62 -0.67%

Open: 93.87
High: 93.87
Low: 92.16
Volume: 2,407,275
Previous Close on Monday, October 27th, 2025

$ 93.17

+0.39 +0.42%

Open: 92.83
High: 93.32
Low: 92.05
Volume: 2,400,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 93.87 93.87 92.16 92.55 2,407,251 -0.62 -0.67
2025-10-27 92.83 93.32 92.05 93.17 2,400,896 +0.39 +0.42
2025-10-24 92.30 92.93 92.12 92.78 1,876,672 +0.97 +1.06
2025-10-23 92.63 92.99 91.38 91.81 1,890,749 -0.25 -0.27
2025-10-22 93.09 93.24 91.38 92.06 3,285,223 -0.23 -0.25
2025-10-21 93.20 93.58 91.65 92.29 2,722,442 -0.43 -0.46
2025-10-20 92.35 93.66 91.85 92.72 3,412,315 +1.43 +1.57
2025-10-17 91.25 91.64 90.58 91.29 2,966,055 +0.15 +0.16
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 93.87
On 2025-10-28		 91.38
On 2025-10-23		 0.26 0.28 93.24
On 2025-10-22		 91.38
On 2025-10-23		 -1.99 92.47
10D 93.87
On 2025-10-28		 90.58
On 2025-10-17		 1.22 1.34 92.94
On 2025-10-16		 90.58
On 2025-10-17		 -2.54 92.21
20D 95.72
On 2025-10-08		 88.43
On 2025-10-02		 2.57 2.86 95.72
On 2025-10-08		 89.99
On 2025-10-13		 -5.99 91.81
WTD 93.87
On 2025-10-28		 92.05
On 2025-10-27		 -0.23 -0.25 93.32
On 2025-10-27		 93.32
On 2025-10-27		 0.00 92.86
MTD 95.72
On 2025-10-08		 88.43
On 2025-10-02		 2.57 2.86 95.72
On 2025-10-08		 89.99
On 2025-10-13		 -5.99 91.81
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
SITC

SITE Centers Corp.

8.66 -0.25 -2.81 1,279,538
CMI

Cummins Inc.

414.30 -6.76 -1.61 660,929
LSTR

Landstar System Inc.

129.41 -0.16 -0.12 738,196
GCI

Gannett Co.

4.07 +0.39 +10.60 5,885,698
SRE

Sempra Energy

92.55 -0.62 -0.67 2,407,275