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 (%)
Oct 31, 2019 15.90 16.12 15.82 16.10 1,765,922 +0.17(+1.07%)
Oct 30, 2019 15.89 16.04 15.84 15.93 3,234,800 +0.03(+0.19%)
Oct 29, 2019 15.85 16.07 15.83 15.90 1,516,517 +0.00(+0.00%)
Oct 28, 2019 16.06 16.20 15.87 15.90 1,129,211 -0.10(-0.62%)
Oct 25, 2019 15.91 16.16 15.91 16.00 2,819,600 +0.01(+0.06%)
Oct 24, 2019 16.24 16.24 15.99 15.99 876,381 -0.19(-1.17%)
Oct 23, 2019 16.16 16.21 16.04 16.18 2,591,621 -0.03(-0.19%)
Oct 22, 2019 16.35 16.39 16.18 16.21 966,133 -0.12(-0.73%)
Oct 21, 2019 16.36 16.39 16.23 16.33 1,971,158 +0.04(+0.25%)
Oct 18, 2019 16.00 16.32 16.00 16.29 2,003,800 +0.27(+1.69%)
Oct 17, 2019 16.04 16.10 15.95 16.02 2,006,290 +0.04(+0.25%)
Oct 16, 2019 15.87 16.05 15.87 15.98 1,617,588 +0.01(+0.06%)
Oct 15, 2019 15.91 16.05 15.87 15.97 1,902,206 +0.02(+0.13%)
Oct 14, 2019 15.92 16.02 15.83 15.95 1,256,977 -0.01(-0.06%)
Oct 11, 2019 16.16 16.18 15.96 15.96 1,650,300 -0.03(-0.19%)
Oct 10, 2019 15.82 16.03 15.82 15.99 1,502,316 +0.15(+0.95%)
Oct 09, 2019 16.11 16.16 15.84 15.84 1,446,776 -0.09(-0.56%)
Oct 08, 2019 16.18 16.22 15.93 15.93 1,611,125 -0.32(-1.97%)
Oct 07, 2019 16.42 16.45 16.23 16.25 2,565,239 -0.17(-1.04%)
Oct 04, 2019 16.28 16.60 16.26 16.42 3,368,000 +0.16(+0.98%)
Oct 03, 2019 16.02 16.26 15.95 16.26 2,732,289 +0.17(+1.06%)
Oct 02, 2019 16.30 16.31 16.05 16.09 1,593,372 -0.23(-1.41%)
Oct 01, 2019 16.35 16.46 16.29 16.32 2,025,079 -0.02(-0.12%)
Sep 30, 2019 16.34 16.45 16.31 16.34 3,321,051 -0.04(-0.24%)
Sep 27, 2019 16.32 16.42 16.30 16.38 2,223,000 -0.02(-0.12%)
Sep 26, 2019 16.49 16.51 16.33 16.40 898,013 -0.11(-0.67%)
Sep 25, 2019 16.45 16.52 16.34 16.51 2,096,453 +0.04(+0.24%)
Sep 24, 2019 16.71 16.73 16.43 16.47 1,942,481 -0.24(-1.44%)
Sep 23, 2019 16.78 16.84 16.67 16.71 2,550,514 -0.10(-0.59%)
Sep 20, 2019 16.76 16.87 16.70 16.81 4,458,500 +0.12(+0.72%)
Sep 19, 2019 16.63 16.80 16.61 16.69 6,563,881 +0.11(+0.66%)
Sep 18, 2019 16.49 16.61 16.43 16.58 8,135,825 +0.11(+0.67%)
Sep 17, 2019 16.53 16.65 16.38 16.47 12,870,173 -0.03(-0.18%)
Sep 16, 2019 16.64 17.10 16.48 16.50 34,924,252 +6.22(+60.51%)
Sep 13, 2019 9.940 10.43 9.918 10.28 1,276,000 +0.46(+4.68%)
Sep 12, 2019 9.530 9.870 9.460 9.820 1,021,387 +0.07(+0.72%)
Sep 11, 2019 9.720 9.790 9.390 9.750 969,276 +0.14(+1.46%)
Sep 10, 2019 9.380 9.880 9.380 9.610 1,429,387 +0.26(+2.78%)
Sep 09, 2019 8.890 9.370 8.880 9.350 949,562 +0.53(+6.01%)
Sep 06, 2019 8.640 8.890 8.520 8.820 466,700 +0.09(+1.03%)
Sep 05, 2019 8.630 8.970 8.560 8.730 698,869 +0.20(+2.34%)
Sep 04, 2019 8.590 8.700 8.390 8.530 1,546,918 +0.07(+0.83%)
Sep 03, 2019 8.680 8.680 8.260 8.460 1,567,828 -0.38(-4.30%)
Aug 30, 2019 8.840 8.910 8.670 8.840 1,946,900 +0.05(+0.57%)
Aug 29, 2019 8.740 8.960 8.630 8.790 1,105,864 +0.13(+1.50%)
Aug 28, 2019 8.300 8.910 8.210 8.660 1,215,871 +0.45(+5.48%)
Aug 27, 2019 8.550 8.550 8.100 8.210 2,095,888 -0.26(-3.07%)
Aug 26, 2019 8.680 8.711 8.320 8.470 1,102,340 -0.13(-1.51%)
Aug 23, 2019 9.210 9.338 8.590 8.600 1,843,300 -0.90(-9.47%)
Aug 22, 2019 9.970 10.03 9.475 9.500 684,955 -0.47(-4.71%)
Aug 21, 2019 10.13 10.21 9.950 9.970 939,356 +0.03(+0.30%)
Aug 20, 2019 9.700 10.01 9.690 9.940 912,894 +0.18(+1.84%)
Aug 19, 2019 9.430 9.830 9.380 9.760 705,495 +0.48(+5.17%)
Aug 16, 2019 8.900 9.300 8.780 9.280 783,000 +0.42(+4.74%)
Aug 15, 2019 9.170 9.280 8.730 8.860 1,386,580 -0.46(-4.94%)
Aug 14, 2019 9.310 9.480 9.152 9.320 1,637,904 -0.64(-6.43%)
Aug 13, 2019 9.890 10.14 9.700 9.960 1,161,067 -0.04(-0.40%)
Aug 12, 2019 9.710 10.02 9.480 10.00 1,101,213 +0.20(+2.04%)
Aug 09, 2019 10.72 10.75 9.770 9.800 1,562,400 -1.05(-9.68%)
Aug 08, 2019 10.72 10.95 10.63 10.85 830,450 +0.22(+2.07%)
Aug 07, 2019 10.96 10.97 10.45 10.63 1,234,535 -0.50(-4.49%)
Aug 06, 2019 11.09 11.30 10.80 11.13 932,721 +0.13(+1.18%)
Aug 05, 2019 11.53 11.66 10.92 11.00 1,064,305 -0.78(-6.62%)
Aug 02, 2019 12.14 12.24 11.63 11.78 528,300 -0.32(-2.64%)
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.