Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semgroup Corp (NY: SEMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.88 26.92 26.40 26.47 185,359 -0.23(-0.86%)
Jan 30, 2012 26.87 27.09 26.68 26.70 111,629 -0.41(-1.51%)
Jan 27, 2012 26.63 27.14 26.62 27.11 66,602 +0.36(+1.35%)
Jan 26, 2012 27.11 27.12 26.47 26.75 285,551 -0.20(-0.74%)
Jan 25, 2012 26.89 27.05 26.80 26.95 113,752 -0.02(-0.07%)
Jan 24, 2012 26.60 27.10 26.50 26.97 194,563 +0.20(+0.75%)
Jan 23, 2012 26.77 27.21 26.76 26.77 519,073 -0.03(-0.11%)
Jan 20, 2012 27.09 27.15 26.22 26.80 916,054 -0.29(-1.07%)
Jan 19, 2012 27.59 27.76 27.02 27.09 194,354 -0.50(-1.81%)
Jan 18, 2012 27.14 27.88 27.14 27.59 194,089 +0.43(+1.58%)
Jan 17, 2012 27.03 27.85 26.81 27.16 293,051 +0.37(+1.38%)
Jan 13, 2012 26.50 26.82 26.50 26.79 51,005 +0.12(+0.45%)
Jan 12, 2012 27.12 27.12 26.57 26.67 176,836 -0.33(-1.22%)
Jan 11, 2012 26.85 27.12 26.70 27.00 456,363 +0.09(+0.33%)
Jan 10, 2012 26.98 27.12 26.85 26.91 190,304 +0.14(+0.52%)
Jan 09, 2012 26.55 26.82 26.25 26.77 115,805 +0.26(+0.98%)
Jan 06, 2012 26.52 26.85 26.36 26.51 125,705 +0.05(+0.19%)
Jan 05, 2012 26.70 28.64 25.82 26.46 946,051 +0.19(+0.72%)
Jan 04, 2012 26.41 26.97 26.17 26.27 115,919 +0.21(+0.81%)
Dec 30, 2011 25.93 26.27 25.90 26.06 86,675 -0.10(-0.38%)
Dec 29, 2011 25.82 26.27 25.72 26.16 85,695 +0.33(+1.28%)
Dec 28, 2011 26.62 26.64 25.77 25.83 90,364 -0.82(-3.08%)
Dec 27, 2011 26.40 26.77 26.40 26.65 72,028 +0.26(+0.99%)
Dec 23, 2011 26.47 26.56 26.30 26.39 52,468 -0.02(-0.08%)
Dec 21, 2011 26.08 26.45 25.76 26.41 81,805 +0.30(+1.15%)
Dec 20, 2011 24.60 26.15 24.60 26.11 251,359 +1.36(+5.49%)
Dec 19, 2011 25.26 25.49 24.64 24.75 227,974 -0.48(-1.90%)
Dec 16, 2011 25.61 25.78 24.49 25.23 509,662 -0.54(-2.10%)
Dec 15, 2011 25.84 26.00 25.60 25.77 234,205 +0.18(+0.70%)
Dec 14, 2011 25.81 25.97 25.56 25.59 296,927 -0.48(-1.84%)
Dec 13, 2011 26.44 26.69 26.02 26.07 270,756 -0.24(-0.91%)
Dec 12, 2011 26.40 26.41 26.00 26.31 140,783 -0.15(-0.57%)
Dec 09, 2011 26.51 26.77 26.36 26.46 254,538 +0.06(+0.23%)
Dec 08, 2011 26.65 26.88 26.18 26.40 182,076 -0.40(-1.49%)
Dec 07, 2011 26.52 27.21 26.45 26.80 194,255 +0.17(+0.64%)
Dec 06, 2011 25.84 27.03 25.84 26.63 426,794 +0.65(+2.50%)
Dec 05, 2011 26.38 26.38 25.84 25.98 443,770 +0.17(+0.66%)
Dec 02, 2011 26.41 26.82 25.79 25.81 254,273 -0.38(-1.45%)
Dec 01, 2011 27.01 27.07 25.93 26.19 1,604,504 -1.96(-6.96%)
Nov 30, 2011 28.62 28.67 28.08 28.15 411,054 +0.05(+0.18%)
Nov 29, 2011 28.24 28.24 27.95 28.10 189,794 -0.08(-0.28%)
Nov 28, 2011 28.13 28.65 27.96 28.18 227,226 +0.36(+1.29%)
Nov 25, 2011 27.76 27.98 27.76 27.82 64,173 +0.00(+0.00%)
Nov 23, 2011 27.63 27.95 27.50 27.82 254,071 +0.14(+0.51%)
Nov 22, 2011 27.69 28.23 27.44 27.68 191,316 -0.03(-0.11%)
Nov 21, 2011 27.56 27.78 27.56 27.71 250,323 -0.09(-0.32%)
Nov 18, 2011 27.67 27.94 27.50 27.80 218,573 -0.04(-0.14%)
Nov 17, 2011 28.00 28.86 27.57 27.84 297,650 -0.20(-0.71%)
Nov 16, 2011 28.59 29.09 27.85 28.04 343,948 -0.68(-2.37%)
Nov 15, 2011 28.95 29.22 28.33 28.72 266,104 -0.30(-1.03%)
Nov 14, 2011 29.26 29.45 28.94 29.02 190,023 -0.42(-1.43%)
Nov 11, 2011 29.19 29.57 29.07 29.44 415,795 +0.56(+1.94%)
Nov 10, 2011 28.78 29.00 28.48 28.88 524,168 +0.45(+1.58%)
Nov 09, 2011 28.34 29.01 28.30 28.43 443,431 -0.58(-2.00%)
Nov 08, 2011 29.12 29.19 28.37 29.01 553,651 +0.06(+0.21%)
Nov 07, 2011 28.19 29.16 28.19 28.95 1,028,435 +0.59(+2.08%)
Nov 04, 2011 27.99 28.41 27.99 28.36 794,977 +0.13(+0.46%)
Nov 03, 2011 28.29 28.42 27.69 28.23 484,876 +0.24(+0.86%)
Nov 02, 2011 28.45 28.65 27.85 27.99 605,790 -0.08(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.