Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Sempra
SRE
NYSE
90.66
As of: 2025-12-05
+0.59 (+0.66%)
vs. previous close
Market
NYSE
Latest Volume
3,394,781
Symbol
SRE
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 45.1 · Neutral (RSI2 49.3, RSI7 40.6)
Weak / range-bound trend (ADX 17.2)
Low volatility (~0.1%)
Normal trading value (~3.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
45.1 / 49.3 / 40.6
RSI 45.1 · Neutral (RSI2 49.3, RSI7 40.6)
StochRSI (K/D)
6.3 / 7.2
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-0.13 / 0.23 / -0.36
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
92 / 90 / 87
Short / mid / long-term trend structure
ADX14 / ADX7
17.2 / 29.1
Weak / range-bound trend (ADX 17.2)
BBW
0.06%
Low volatility (~0.1%)
ATR14_n
1.99%
Average daily range (as % of price)
CCI20
-119.4
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
56.5%
Up days
43.5%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 90.66 | 45.10 | 49.30 | 40.59 | 6.3 | 7.2 | -0.1309 | 0.2286 | -0.3595 | 91.84 | 89.95 | 86.58 | 17.2 | 29.1 | 0.0547 | 0.0199 | -119.4 | -3,215.8% | -3,171.3% | 15,087,310 | -4,134,629 |
| 2025-12-04 | 90.07 | 42.27 | 8.09 | 34.58 | 4.4 | 19.4 | -0.0406 | 0.3185 | -0.3591 | 91.97 | 89.93 | 86.51 | 17.4 | 28.5 | 0.0527 | 0.0205 | -140.3 | 9,813.8% | 9,669.7% | 11,692,529 | -10,933,755 |
| 2025-12-03 | 90.73 | 44.66 | 14.84 | 38.30 | 11.0 | 39.1 | 0.1353 | 0.4083 | -0.2729 | 92.17 | 89.92 | 86.45 | 17.7 | 27.9 | 0.0478 | 0.0205 | -137.1 | -2,581.6% | -2,599.5% | 16,696,459 | -10,509,007 |
| 2025-12-02 | 90.95 | 45.45 | 17.23 | 39.51 | 42.8 | 59.4 | 0.2907 | 0.4765 | -0.1858 | 92.32 | 89.90 | 86.38 | 18.3 | 28.6 | 0.0448 | 0.0213 | -134.9 | -2,565.6% | -2,610.3% | 19,221,939 | -6,702,337 |
| 2025-12-01 | 91.50 | 47.41 | 21.59 | 42.38 | 63.6 | 67.4 | 0.4624 | 0.5229 | -0.0605 | 92.46 | 89.86 | 86.30 | 19.1 | 29.5 | 0.0420 | 0.0216 | -17.8 | 25,741.6% | 24,526.6% | 22,626,284 | -572,820 |
| 2025-11-28 | 94.72 | 61.93 | 83.01 | 66.78 | 71.8 | 66.4 | 0.6189 | 0.5381 | 0.0808 | 92.56 | 89.80 | 86.22 | 20.3 | 33.7 | 0.0412 | 0.0197 | 154.3 | -5,298.7% | -5,252.1% | 27,205,466 | 624,110 |
| 2025-11-26 | 93.79 | 58.53 | 71.16 | 61.26 | 66.7 | 57.8 | 0.4817 | 0.5179 | -0.0362 | 92.34 | 89.64 | 86.07 | 19.8 | 31.3 | 0.0354 | 0.0202 | 102.0 | -1,942.7% | -1,827.7% | 25,924,276 | 12,538,589 |
| 2025-11-25 | 92.47 | 52.98 | 42.91 | 51.44 | 60.7 | 41.5 | 0.3942 | 0.5269 | -0.1327 | 92.18 | 89.50 | 85.94 | 19.8 | 30.6 | 0.0331 | 0.0208 | 53.6 | -7,436.9% | -7,476.2% | 23,199,104 | 14,448,470 |
| 2025-11-24 | 93.91 | 61.28 | 92.12 | 67.41 | 46.0 | 21.3 | 0.4113 | 0.5601 | -0.1488 | 92.15 | 89.40 | 85.83 | 19.9 | 30.0 | 0.0331 | 0.0207 | 127.5 | 18,469.3% | 18,903.3% | 26,581,356 | 15,256,845 |
| 2025-11-21 | 92.50 | 54.85 | 82.03 | 55.93 | 17.8 | 7.0 | 0.2805 | 0.5973 | -0.3168 | 91.97 | 89.24 | 85.70 | 19.9 | 29.3 | 0.0306 | 0.0201 | -41.4 | 8,008.1% | 8,363.4% | 13,385,687 | -1,505,895 |
| 2025-11-20 | 90.71 | 43.86 | 3.88 | 28.52 | 0.0 | 2.1 | 0.2530 | 0.6765 | -0.4235 | 91.91 | 89.13 | 85.58 | 21.0 | 30.8 | 0.0308 | 0.0201 | -98.6 | -2,784.3% | -2,808.9% | 8,750,634 | -10,023,356 |
| 2025-11-19 | 91.02 | 45.64 | 6.22 | 31.42 | 3.1 | 3.1 | 0.3965 | 0.7824 | -0.3859 | 92.04 | 89.08 | 85.50 | 22.2 | 33.1 | 0.0267 | 0.0198 | -109.5 | -812.2% | -870.4% | 11,324,511 | -2,330,038 |
| 2025-11-18 | 91.60 | 49.12 | 14.30 | 37.55 | 3.1 | 2.1 | 0.5423 | 0.8789 | -0.3366 | 92.15 | 89.01 | 85.40 | 22.6 | 29.9 | 0.0230 | 0.0203 | -93.5 | -2,416.3% | -2,465.7% | 14,891,582 | -3,238,313 |
| 2025-11-17 | 92.20 | 53.00 | 43.60 | 45.39 | 3.1 | 8.0 | 0.6615 | 0.9630 | -0.3015 | 92.21 | 88.93 | 85.30 | 23.0 | 26.2 | 0.0214 | 0.0203 | -47.0 | 1,439.2% | 1,464.1% | 18,773,990 | -4,967,107 |
| 2025-11-14 | 92.00 | 51.82 | 14.35 | 41.92 | 0.0 | 16.8 | 0.7429 | 1.0384 | -0.2955 | 92.21 | 88.82 | 85.18 | 23.9 | 23.0 | 0.0212 | 0.0206 | -23.2 | -2,024.3% | -2,043.3% | 13,654,549 | -13,032,526 |
2025-12-05
Close 90.66
RSI14 / RSI2 / RSI7
45.1 / 49.3 / 40.6
StochRSI K / D
6.3 / 7.2
MACD / Sig / Hist
-0.131 / 0.229 / -0.360
EMA20 / 60 / 120
92 / 90 / 87
ADX14 / ADX7
17.2 / 29.1
BBW
0.0547
ATR14_n
0.0199
CCI20
-119.4
VolChg1d
-3,215.8%
ValChg1d
-3,171.3%
OBV
15,087,310
OBV_Chg3d
-4,134,629
2025-12-04
Close 90.07
RSI14 / RSI2 / RSI7
42.3 / 8.1 / 34.6
StochRSI K / D
4.4 / 19.4
MACD / Sig / Hist
-0.041 / 0.319 / -0.359
EMA20 / 60 / 120
92 / 90 / 87
ADX14 / ADX7
17.4 / 28.5
BBW
0.0527
ATR14_n
0.0205
CCI20
-140.3
VolChg1d
9,813.8%
ValChg1d
9,669.7%
OBV
11,692,529
OBV_Chg3d
-10,933,755
2025-12-03
Close 90.73
RSI14 / RSI2 / RSI7
44.7 / 14.8 / 38.3
StochRSI K / D
11.0 / 39.1
MACD / Sig / Hist
0.135 / 0.408 / -0.273
EMA20 / 60 / 120
92 / 90 / 86
ADX14 / ADX7
17.7 / 27.9
BBW
0.0478
ATR14_n
0.0205
CCI20
-137.1
VolChg1d
-2,581.6%
ValChg1d
-2,599.5%
OBV
16,696,459
OBV_Chg3d
-10,509,007
2025-12-02
Close 90.95
RSI14 / RSI2 / RSI7
45.5 / 17.2 / 39.5
StochRSI K / D
42.8 / 59.4
MACD / Sig / Hist
0.291 / 0.477 / -0.186
EMA20 / 60 / 120
92 / 90 / 86
ADX14 / ADX7
18.3 / 28.6
BBW
0.0448
ATR14_n
0.0213
CCI20
-134.9
VolChg1d
-2,565.6%
ValChg1d
-2,610.3%
OBV
19,221,939
OBV_Chg3d
-6,702,337
2025-12-01
Close 91.50
RSI14 / RSI2 / RSI7
47.4 / 21.6 / 42.4
StochRSI K / D
63.6 / 67.4
MACD / Sig / Hist
0.462 / 0.523 / -0.061
EMA20 / 60 / 120
92 / 90 / 86
ADX14 / ADX7
19.1 / 29.5
BBW
0.0420
ATR14_n
0.0216
CCI20
-17.8
VolChg1d
25,741.6%
ValChg1d
24,526.6%
OBV
22,626,284
OBV_Chg3d
-572,820
2025-11-28
Close 94.72
RSI14 / RSI2 / RSI7
61.9 / 83.0 / 66.8
StochRSI K / D
71.8 / 66.4
MACD / Sig / Hist
0.619 / 0.538 / 0.081
EMA20 / 60 / 120
93 / 90 / 86
ADX14 / ADX7
20.3 / 33.7
BBW
0.0412
ATR14_n
0.0197
CCI20
154.3
VolChg1d
-5,298.7%
ValChg1d
-5,252.1%
OBV
27,205,466
OBV_Chg3d
624,110
2025-11-26
Close 93.79
RSI14 / RSI2 / RSI7
58.5 / 71.2 / 61.3
StochRSI K / D
66.7 / 57.8
MACD / Sig / Hist
0.482 / 0.518 / -0.036
EMA20 / 60 / 120
92 / 90 / 86
ADX14 / ADX7
19.8 / 31.3
BBW
0.0354
ATR14_n
0.0202
CCI20
102.0
VolChg1d
-1,942.7%
ValChg1d
-1,827.7%
OBV
25,924,276
OBV_Chg3d
12,538,589
2025-11-25
Close 92.47
RSI14 / RSI2 / RSI7
53.0 / 42.9 / 51.4
StochRSI K / D
60.7 / 41.5
MACD / Sig / Hist
0.394 / 0.527 / -0.133
EMA20 / 60 / 120
92 / 89 / 86
ADX14 / ADX7
19.8 / 30.6
BBW
0.0331
ATR14_n
0.0208
CCI20
53.6
VolChg1d
-7,436.9%
ValChg1d
-7,476.2%
OBV
23,199,104
OBV_Chg3d
14,448,470
2025-11-24
Close 93.91
RSI14 / RSI2 / RSI7
61.3 / 92.1 / 67.4
StochRSI K / D
46.0 / 21.3
MACD / Sig / Hist
0.411 / 0.560 / -0.149
EMA20 / 60 / 120
92 / 89 / 86
ADX14 / ADX7
19.9 / 30.0
BBW
0.0331
ATR14_n
0.0207
CCI20
127.5
VolChg1d
18,469.3%
ValChg1d
18,903.3%
OBV
26,581,356
OBV_Chg3d
15,256,845
2025-11-21
Close 92.50
RSI14 / RSI2 / RSI7
54.9 / 82.0 / 55.9
StochRSI K / D
17.8 / 7.0
MACD / Sig / Hist
0.281 / 0.597 / -0.317
EMA20 / 60 / 120
92 / 89 / 86
ADX14 / ADX7
19.9 / 29.3
BBW
0.0306
ATR14_n
0.0201
CCI20
-41.4
VolChg1d
8,008.1%
ValChg1d
8,363.4%
OBV
13,385,687
OBV_Chg3d
-1,505,895
2025-11-20
Close 90.71
RSI14 / RSI2 / RSI7
43.9 / 3.9 / 28.5
StochRSI K / D
0.0 / 2.1
MACD / Sig / Hist
0.253 / 0.677 / -0.424
EMA20 / 60 / 120
92 / 89 / 86
ADX14 / ADX7
21.0 / 30.8
BBW
0.0308
ATR14_n
0.0201
CCI20
-98.6
VolChg1d
-2,784.3%
ValChg1d
-2,808.9%
OBV
8,750,634
OBV_Chg3d
-10,023,356
2025-11-19
Close 91.02
RSI14 / RSI2 / RSI7
45.6 / 6.2 / 31.4
StochRSI K / D
3.1 / 3.1
MACD / Sig / Hist
0.397 / 0.782 / -0.386
EMA20 / 60 / 120
92 / 89 / 85
ADX14 / ADX7
22.2 / 33.1
BBW
0.0267
ATR14_n
0.0198
CCI20
-109.5
VolChg1d
-812.2%
ValChg1d
-870.4%
OBV
11,324,511
OBV_Chg3d
-2,330,038
2025-11-18
Close 91.60
RSI14 / RSI2 / RSI7
49.1 / 14.3 / 37.6
StochRSI K / D
3.1 / 2.1
MACD / Sig / Hist
0.542 / 0.879 / -0.337
EMA20 / 60 / 120
92 / 89 / 85
ADX14 / ADX7
22.6 / 29.9
BBW
0.0230
ATR14_n
0.0203
CCI20
-93.5
VolChg1d
-2,416.3%
ValChg1d
-2,465.7%
OBV
14,891,582
OBV_Chg3d
-3,238,313
2025-11-17
Close 92.20
RSI14 / RSI2 / RSI7
53.0 / 43.6 / 45.4
StochRSI K / D
3.1 / 8.0
MACD / Sig / Hist
0.662 / 0.963 / -0.302
EMA20 / 60 / 120
92 / 89 / 85
ADX14 / ADX7
23.0 / 26.2
BBW
0.0214
ATR14_n
0.0203
CCI20
-47.0
VolChg1d
1,439.2%
ValChg1d
1,464.1%
OBV
18,773,990
OBV_Chg3d
-4,967,107
2025-11-14
Close 92.00
RSI14 / RSI2 / RSI7
51.8 / 14.4 / 41.9
StochRSI K / D
0.0 / 16.8
MACD / Sig / Hist
0.743 / 1.038 / -0.296
EMA20 / 60 / 120
92 / 89 / 85
ADX14 / ADX7
23.9 / 23.0
BBW
0.0212
ATR14_n
0.0206
CCI20
-23.2
VolChg1d
-2,024.3%
ValChg1d
-2,043.3%
OBV
13,654,549
OBV_Chg3d
-13,032,526
