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, 2012 25.09 25.09 24.74 24.79 507,586 -0.22(-0.89%)
Nov 29, 2012 24.85 25.08 24.68 25.02 245,035 +0.34(+1.39%)
Nov 28, 2012 24.46 24.69 24.41 24.68 430,504 -0.01(-0.05%)
Nov 27, 2012 24.57 24.79 24.52 24.69 344,322 +0.05(+0.19%)
Nov 26, 2012 24.63 24.84 24.45 24.64 186,762 -0.03(-0.13%)
Nov 23, 2012 24.68 24.86 24.61 24.68 99,026 +0.12(+0.48%)
Nov 21, 2012 24.53 24.79 24.32 24.56 329,160 +0.06(+0.24%)
Nov 20, 2012 24.35 24.71 24.25 24.50 545,172 +0.15(+0.62%)
Nov 19, 2012 24.04 24.35 24.01 24.35 254,123 +0.57(+2.41%)
Nov 16, 2012 23.06 23.83 22.88 23.77 456,015 +0.63(+2.70%)
Nov 15, 2012 23.37 23.48 22.87 23.15 576,087 -0.30(-1.29%)
Nov 14, 2012 23.99 23.99 23.31 23.45 921,341 -0.45(-1.87%)
Nov 13, 2012 24.06 24.32 23.88 23.90 575,924 -0.30(-1.22%)
Nov 12, 2012 24.62 24.82 24.02 24.19 266,800 -0.30(-1.24%)
Nov 09, 2012 24.42 24.79 24.36 24.50 312,005 -0.10(-0.40%)
Nov 08, 2012 24.98 25.23 24.54 24.60 323,626 -0.43(-1.71%)
Nov 07, 2012 25.26 25.33 24.87 25.02 296,628 -0.44(-1.73%)
Nov 06, 2012 25.42 25.66 25.26 25.46 519,652 +0.09(+0.34%)
Nov 05, 2012 25.22 25.50 25.10 25.38 297,209 +0.18(+0.73%)
Nov 02, 2012 25.69 25.69 25.02 25.20 296,999 -0.35(-1.37%)
Nov 01, 2012 25.47 25.89 25.45 25.54 322,310 +0.12(+0.47%)
Oct 31, 2012 24.99 25.46 24.99 25.43 263,702 +0.21(+0.83%)
Oct 26, 2012 25.33 25.21 25.21 25.21 328,871 -0.14(-0.54%)
Oct 25, 2012 25.58 25.66 25.25 25.35 308,134 +0.07(+0.29%)
Oct 24, 2012 25.58 25.61 24.96 25.28 887,822 -0.12(-0.49%)
Oct 23, 2012 25.50 25.62 25.25 25.41 938,203 -0.59(-2.25%)
Oct 19, 2012 25.95 26.00 25.71 25.99 375,071 -0.10(-0.38%)
Oct 18, 2012 26.15 26.31 26.01 26.09 333,072 -0.09(-0.33%)
Oct 17, 2012 25.85 26.20 25.77 26.18 614,743 +0.46(+1.79%)
Oct 16, 2012 25.71 25.86 25.61 25.71 1,805,474 -0.03(-0.13%)
Oct 15, 2012 25.58 25.83 25.41 25.75 479,945 +0.19(+0.75%)
Oct 12, 2012 25.54 25.89 25.14 25.56 402,346 -0.01(-0.03%)
Oct 11, 2012 25.02 25.81 25.02 25.56 1,654,655 +0.72(+2.91%)
Oct 10, 2012 24.81 25.00 24.75 24.84 692,130 +0.03(+0.11%)
Oct 09, 2012 24.59 25.03 24.35 24.81 889,164 +0.42(+1.73%)
Oct 08, 2012 24.45 24.45 24.06 24.39 749,071 -0.09(-0.35%)
Oct 05, 2012 24.57 24.83 24.46 24.48 494,754 -0.07(-0.27%)
Oct 04, 2012 24.68 24.69 24.41 24.54 324,935 +0.02(+0.08%)
Oct 03, 2012 24.43 24.70 24.36 24.52 575,765 +0.11(+0.46%)
Oct 02, 2012 24.41 24.55 24.18 24.41 640,387 +0.18(+0.76%)
Oct 01, 2012 24.42 24.42 24.16 24.23 436,824 -0.02(-0.08%)
Sep 28, 2012 24.18 24.31 23.94 24.25 526,458 +0.04(+0.16%)
Sep 27, 2012 24.36 24.41 24.03 24.21 570,862 -0.03(-0.11%)
Sep 26, 2012 24.43 24.67 24.02 24.23 655,221 -0.20(-0.81%)
Sep 25, 2012 24.70 24.87 24.43 24.43 633,877 -0.21(-0.85%)
Sep 24, 2012 24.70 25.11 24.58 24.64 618,485 -0.16(-0.64%)
Sep 21, 2012 24.76 24.95 24.67 24.80 943,846 +0.26(+1.05%)
Sep 20, 2012 24.39 24.84 24.35 24.54 508,539 +0.02(+0.08%)
Sep 19, 2012 24.23 24.82 24.16 24.52 818,125 +0.31(+1.28%)
Sep 18, 2012 24.04 24.23 24.04 24.21 293,875 +0.05(+0.22%)
Sep 17, 2012 24.28 24.28 24.04 24.16 280,072 -0.17(-0.70%)
Sep 14, 2012 24.15 24.54 23.97 24.33 496,214 +0.23(+0.96%)
Sep 13, 2012 23.63 24.28 23.57 24.10 351,280 +0.45(+1.89%)
Sep 12, 2012 23.64 24.16 23.62 23.66 811,675 +0.03(+0.14%)
Sep 11, 2012 23.76 23.90 23.52 23.62 438,411 -0.13(-0.55%)
Sep 10, 2012 23.83 23.98 23.68 23.75 207,544 -0.03(-0.14%)
Sep 07, 2012 23.58 23.86 23.46 23.79 460,332 +0.32(+1.35%)
Sep 06, 2012 22.98 23.75 22.91 23.47 728,923 +0.68(+2.97%)
Sep 05, 2012 23.33 23.36 22.78 22.79 814,297 -0.50(-2.15%)
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.