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, 2017 29.53 29.53 29.02 29.39 705,248 +0.00(+0.00%)
Jan 30, 2017 30.05 30.05 29.05 29.39 855,196 -0.81(-2.70%)
Jan 27, 2017 30.64 30.79 29.72 30.20 459,994 -0.74(-2.39%)
Jan 26, 2017 30.90 31.20 30.64 30.94 591,896 +0.33(+1.09%)
Jan 25, 2017 30.24 30.83 30.05 30.61 856,269 +0.37(+1.22%)
Jan 24, 2017 29.68 30.35 29.29 30.24 717,119 +0.81(+2.77%)
Jan 23, 2017 29.64 29.94 29.16 29.42 673,576 -0.56(-1.85%)
Jan 20, 2017 30.27 30.42 29.90 29.98 518,326 +0.00(+0.00%)
Jan 19, 2017 30.01 30.20 29.87 29.98 500,153 +0.07(+0.25%)
Jan 18, 2017 30.05 30.39 29.64 29.90 709,495 -0.56(-1.82%)
Jan 17, 2017 29.98 30.53 29.83 30.46 826,700 +0.78(+2.62%)
Jan 13, 2017 29.68 29.68 29.68 0 +0.26(+0.88%)
Jan 12, 2017 30.13 30.38 29.20 29.42 1,098,298 -0.44(-1.49%)
Jan 11, 2017 29.57 29.87 29.35 29.87 1,261,993 +0.52(+1.77%)
Jan 10, 2017 29.90 29.98 29.05 29.35 1,107,837 -0.56(-1.86%)
Jan 09, 2017 30.31 30.53 29.72 29.90 937,352 -0.78(-2.53%)
Jan 06, 2017 31.16 31.20 30.61 30.68 705,034 -0.30(-0.96%)
Jan 05, 2017 31.72 31.72 30.57 30.98 708,556 -0.70(-2.22%)
Jan 04, 2017 31.42 31.79 30.98 31.68 454,955 +0.37(+1.18%)
Jan 03, 2017 31.49 31.86 30.50 31.31 793,242 +0.41(+1.32%)
Dec 30, 2016 30.90 30.90 30.90 0 -0.04(-0.12%)
Dec 29, 2016 30.90 31.12 30.68 30.94 603,799 -0.04(-0.12%)
Dec 28, 2016 31.57 31.98 30.90 30.98 967,141 -0.52(-1.65%)
Dec 27, 2016 31.57 31.79 31.16 31.49 511,883 +0.15(+0.47%)
Dec 23, 2016 31.35 31.35 31.35 0 +0.41(+1.32%)
Dec 22, 2016 31.01 31.05 30.53 30.94 770,067 +0.11(+0.36%)
Dec 21, 2016 30.35 31.05 30.05 30.83 1,079,484 +0.56(+1.83%)
Dec 20, 2016 31.09 31.24 30.16 30.27 857,214 -0.48(-1.56%)
Dec 19, 2016 30.50 30.83 30.13 30.75 730,230 +0.30(+0.97%)
Dec 16, 2016 29.64 30.57 29.50 30.46 2,333,709 +1.04(+3.52%)
Dec 15, 2016 28.94 29.87 28.50 29.42 1,097,242 +0.41(+1.40%)
Dec 14, 2016 29.24 29.83 28.59 29.02 1,586,151 -0.44(-1.51%)
Dec 13, 2016 29.27 29.72 28.68 29.46 828,265 +0.52(+1.79%)
Dec 12, 2016 30.09 30.09 28.83 28.94 1,416,651 -0.19(-0.64%)
Dec 09, 2016 30.16 30.16 28.56 29.13 1,320,433 -0.52(-1.75%)
Dec 08, 2016 28.94 29.87 28.76 29.64 1,171,312 +0.85(+2.96%)
Dec 07, 2016 28.09 28.83 28.05 28.79 1,086,338 +0.63(+2.23%)
Dec 06, 2016 27.65 28.42 27.24 28.16 894,162 +0.22(+0.79%)
Dec 05, 2016 27.72 28.27 27.61 27.94 1,179,495 +0.67(+2.44%)
Dec 02, 2016 26.65 27.72 26.65 27.28 1,061,861 +0.33(+1.24%)
Dec 01, 2016 27.39 27.42 26.57 26.94 1,248,350 +0.26(+0.97%)
Nov 30, 2016 25.61 26.98 25.54 26.68 2,314,786 +2.26(+9.24%)
Nov 29, 2016 24.98 25.05 24.17 24.43 845,400 -1.04(-4.07%)
Nov 28, 2016 26.46 26.63 25.20 25.46 933,123 -0.89(-3.37%)
Nov 25, 2016 25.91 26.42 25.80 26.35 375,043 +0.33(+1.28%)
Nov 23, 2016 26.02 26.02 26.02 0 +0.15(+0.57%)
Nov 22, 2016 26.68 26.68 25.31 25.87 1,052,224 -0.52(-1.96%)
Nov 21, 2016 26.05 26.46 25.57 26.39 846,037 +0.96(+3.78%)
Nov 18, 2016 25.50 26.09 25.17 25.43 779,776 -0.04(-0.15%)
Nov 17, 2016 25.05 25.50 24.54 25.46 781,611 +0.96(+3.93%)
Nov 16, 2016 24.54 25.05 24.20 24.50 616,801 -0.04(-0.15%)
Nov 15, 2016 24.39 24.76 24.21 24.54 1,145,757 +0.73(+3.07%)
Nov 14, 2016 24.46 24.46 23.37 23.81 894,998 -0.55(-2.25%)
Nov 11, 2016 24.17 24.50 23.55 24.35 1,022,735 -0.04(-0.15%)
Nov 10, 2016 24.57 24.90 23.88 24.39 1,080,775 +0.18(+0.75%)
Nov 09, 2016 23.30 24.61 23.19 24.21 1,142,394 +0.73(+3.11%)
Nov 08, 2016 22.75 24.43 22.75 23.48 866,678 +0.11(+0.47%)
Nov 07, 2016 21.83 23.66 21.18 23.37 1,231,063 +1.02(+4.58%)
Nov 04, 2016 22.60 22.75 21.65 22.35 1,172,565 -0.44(-1.92%)
Nov 03, 2016 22.75 22.82 22.09 22.78 837,342 +0.62(+2.80%)
Nov 02, 2016 22.42 22.78 21.58 22.16 1,121,219 -0.69(-3.03%)
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.