On December 30, 2005, Sempra Energy (SRE) had a market capitalization of $3B, based on 254.26M shares at a price of $11.86.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $11.86 | 1,447,600 | 254,257,000 | $3,015,513,445.70 |
December 29 2005 | $11.84 | 867,600 | 254,257,000 | $3,009,462,129.10 |
December 28 2005 | $11.87 | 1,565,400 | 254,257,000 | $3,017,522,076.00 |
December 27 2005 | $11.88 | 1,503,200 | 254,257,000 | $3,020,217,200.20 |
December 23 2005 | $11.94 | 957,400 | 254,257,000 | $3,035,676,025.80 |
December 22 2005 | $11.97 | 1,385,000 | 254,257,000 | $3,043,761,398.40 |
December 21 2005 | $12.06 | 2,466,400 | 254,257,000 | $3,065,271,540.60 |
December 20 2005 | $12.12 | 1,770,000 | 254,257,000 | $3,082,077,928.30 |
December 19 2005 | $12.05 | 1,817,400 | 254,257,000 | $3,062,576,416.40 |
December 16 2005 | $12.24 | 2,585,400 | 254,257,000 | $3,112,029,402.90 |
December 15 2005 | $12.22 | 1,708,200 | 254,257,000 | $3,106,003,512.00 |
December 14 2005 | $12.22 | 2,116,600 | 254,257,000 | $3,107,351,074.10 |
December 13 2005 | $11.98 | 1,511,800 | 254,257,000 | $3,047,219,293.60 |
December 12 2005 | $11.83 | 1,448,600 | 254,257,000 | $3,008,445,101.10 |
December 09 2005 | $11.96 | 1,796,600 | 254,257,000 | $3,041,193,402.70 |
December 08 2005 | $11.82 | 2,938,000 | 254,257,000 | $3,006,436,470.80 |
December 07 2005 | $11.63 | 2,964,400 | 254,257,000 | $2,957,008,910.00 |
December 06 2005 | $11.73 | 1,867,200 | 254,257,000 | $2,983,070,252.50 |
December 05 2005 | $11.78 | 2,334,800 | 254,257,000 | $2,995,096,608.60 |
December 02 2005 | $11.71 | 2,124,400 | 254,257,000 | $2,976,383,293.40 |
December 01 2005 | $11.62 | 2,709,200 | 254,257,000 | $2,954,313,785.80 |
November 30 2005 | $11.55 | 3,919,200 | 254,257,000 | $2,936,948,032.70 |
November 29 2005 | $11.64 | 3,564,400 | 254,257,000 | $2,958,992,114.60 |
November 28 2005 | $11.44 | 2,975,600 | 254,257,000 | $2,908,216,991.70 |
November 25 2005 | $11.43 | 1,214,400 | 254,257,000 | $2,906,869,429.60 |
