The closing price for Sempra Energy (SRE) in 2010 was $16.00, on December 31, 2010. It was down 4.1% for the year. The latest price is $78.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $15.93 | $16.03 | $15.93 | $16.00 | 1,483,400 |
December 30 2010 | $15.95 | $16.00 | $15.94 | $15.96 | 1,260,600 |
December 29 2010 | $15.93 | $15.98 | $15.91 | $15.95 | 1,849,600 |
December 28 2010 | $15.93 | $15.96 | $15.83 | $15.94 | 1,268,400 |
December 27 2010 | $15.84 | $15.96 | $15.81 | $15.91 | 1,277,400 |
December 23 2010 | $15.86 | $15.93 | $15.79 | $15.90 | 1,636,600 |
December 22 2010 | $15.82 | $15.91 | $15.76 | $15.88 | 1,971,600 |
December 21 2010 | $15.91 | $15.93 | $15.75 | $15.82 | 4,557,600 |
December 20 2010 | $15.91 | $15.96 | $15.80 | $15.86 | 3,315,600 |
December 17 2010 | $15.70 | $15.88 | $15.67 | $15.88 | 6,280,400 |
December 16 2010 | $15.61 | $15.72 | $15.54 | $15.71 | 2,941,000 |
December 15 2010 | $15.59 | $15.67 | $15.55 | $15.60 | 2,879,200 |
December 14 2010 | $15.57 | $15.66 | $15.55 | $15.66 | 2,739,000 |
December 13 2010 | $15.56 | $15.62 | $15.46 | $15.54 | 2,770,200 |
December 10 2010 | $15.54 | $15.64 | $15.45 | $15.52 | 6,300,200 |
December 09 2010 | $15.54 | $15.59 | $15.46 | $15.53 | 4,999,400 |
December 08 2010 | $15.41 | $15.49 | $15.31 | $15.37 | 3,960,800 |
December 07 2010 | $15.50 | $15.55 | $15.38 | $15.41 | 3,879,600 |
December 06 2010 | $15.42 | $15.50 | $15.37 | $15.41 | 5,536,800 |
December 03 2010 | $15.39 | $15.45 | $15.29 | $15.43 | 2,920,800 |
December 02 2010 | $15.33 | $15.47 | $15.28 | $15.43 | 3,712,600 |
December 01 2010 | $15.30 | $15.39 | $15.15 | $15.29 | 4,327,400 |
November 30 2010 | $15.03 | $15.18 | $14.97 | $15.15 | 4,752,600 |
November 29 2010 | $15.10 | $15.15 | $15.01 | $15.09 | 2,384,400 |
November 26 2010 | $15.16 | $15.28 | $15.12 | $15.20 | 1,272,000 |
Daily pricing data for Sempra Energy dates back to 6/29/1998, and may be incomplete.