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 (%)
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%)
Nov 01, 2011 27.50 28.21 27.40 28.07 409,658 +0.09(+0.32%)
Oct 31, 2011 28.14 28.40 27.93 27.98 478,449 -0.34(-1.20%)
Oct 28, 2011 28.03 28.55 28.00 28.32 494,263 +0.08(+0.28%)
Oct 27, 2011 28.72 29.20 27.70 28.24 1,329,755 -0.24(-0.84%)
Oct 26, 2011 29.30 29.50 28.41 28.48 904,572 -0.52(-1.79%)
Oct 25, 2011 28.12 29.37 27.94 29.00 1,468,120 +0.73(+2.58%)
Oct 24, 2011 27.01 28.37 26.80 28.27 3,492,406 +4.71(+19.99%)
Oct 21, 2011 23.32 23.79 23.00 23.56 170,829 +0.66(+2.88%)
Oct 20, 2011 22.90 23.19 22.70 22.90 131,059 +0.05(+0.22%)
Oct 19, 2011 22.26 23.39 22.26 22.85 239,351 +0.53(+2.37%)
Oct 18, 2011 21.52 22.60 21.38 22.32 442,578 +0.92(+4.30%)
Oct 17, 2011 21.48 21.89 21.30 21.40 240,669 -0.10(-0.47%)
Oct 14, 2011 21.10 21.62 20.86 21.50 184,364 +0.48(+2.28%)
Oct 13, 2011 20.82 21.12 20.28 21.02 161,203 +0.03(+0.14%)
Oct 12, 2011 21.17 21.36 20.89 20.99 228,924 -0.05(-0.24%)
Oct 11, 2011 20.58 21.57 20.36 21.04 225,402 +0.27(+1.30%)
Oct 10, 2011 20.73 21.30 20.37 20.77 223,314 +0.38(+1.86%)
Oct 07, 2011 20.98 21.13 19.83 20.39 273,239 -0.56(-2.67%)
Oct 06, 2011 20.69 20.96 20.33 20.95 221,254 +0.85(+4.23%)
Oct 05, 2011 19.25 20.16 18.71 20.10 206,678 +1.06(+5.57%)
Oct 04, 2011 19.06 19.34 18.34 19.04 423,154 -0.18(-0.94%)
Oct 03, 2011 19.90 20.05 19.16 19.22 384,949 -0.74(-3.71%)
Sep 30, 2011 20.49 20.88 19.95 19.96 290,002 -1.07(-5.09%)
Sep 29, 2011 21.26 21.63 20.37 21.03 198,171 +0.12(+0.57%)
Sep 28, 2011 22.02 22.28 20.72 20.91 324,244 -1.10(-5.00%)
Sep 27, 2011 22.04 22.77 21.75 22.01 350,237 +0.44(+2.04%)
Sep 26, 2011 21.57 21.69 20.79 21.57 219,697 +0.07(+0.33%)
Sep 23, 2011 22.00 22.28 20.70 21.50 332,435 -0.54(-2.45%)
Sep 22, 2011 22.05 22.39 21.76 22.04 550,042 -0.72(-3.16%)
Sep 21, 2011 22.69 23.38 22.54 22.76 385,043 +0.01(+0.04%)
Sep 20, 2011 23.35 23.72 22.53 22.75 258,619 -0.41(-1.77%)
Sep 19, 2011 23.12 23.38 22.82 23.16 243,340 -0.34(-1.45%)
Sep 16, 2011 23.05 24.04 23.05 23.50 386,861 +0.07(+0.30%)
Sep 15, 2011 23.39 23.54 22.97 23.43 164,885 +0.28(+1.21%)
Sep 14, 2011 22.86 23.36 22.79 23.15 240,863 +0.48(+2.12%)
Sep 13, 2011 22.76 23.01 22.40 22.67 172,657 -0.03(-0.13%)
Sep 12, 2011 21.90 22.81 21.79 22.70 266,681 +0.45(+2.02%)
Sep 09, 2011 22.74 23.02 21.87 22.25 598,186 -0.75(-3.26%)
Sep 08, 2011 22.30 23.15 22.15 23.00 560,199 +0.64(+2.86%)
Sep 07, 2011 22.46 22.65 22.06 22.36 523,813 +0.27(+1.22%)
Sep 06, 2011 21.70 22.32 21.32 22.09 442,567 -0.04(-0.18%)
Sep 02, 2011 22.07 22.57 21.75 22.13 507,124 -0.25(-1.12%)
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.