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 38.13 38.13 37.59 37.68 333,996 -0.34(-0.89%)
Nov 29, 2012 37.76 38.12 37.50 38.02 161,235 +0.52(+1.39%)
Nov 28, 2012 37.17 37.52 37.10 37.50 283,275 -0.02(-0.05%)
Nov 27, 2012 37.34 37.67 37.26 37.52 226,567 +0.07(+0.19%)
Nov 26, 2012 37.43 37.74 37.15 37.45 122,891 -0.05(-0.13%)
Nov 23, 2012 37.51 37.78 37.40 37.50 65,160 +0.18(+0.48%)
Nov 21, 2012 37.28 37.68 36.96 37.32 216,590 +0.09(+0.24%)
Nov 20, 2012 37.00 37.56 36.86 37.23 358,728 +0.23(+0.62%)
Nov 19, 2012 36.54 37.00 36.49 37.00 167,215 +0.87(+2.41%)
Nov 16, 2012 35.04 36.22 34.77 36.13 300,062 +0.95(+2.70%)
Nov 15, 2012 35.52 35.69 34.76 35.18 379,070 -0.46(-1.29%)
Nov 14, 2012 36.46 36.46 35.42 35.64 606,250 -0.68(-1.87%)
Nov 13, 2012 36.57 36.96 36.29 36.32 378,963 -0.45(-1.22%)
Nov 12, 2012 37.42 37.72 36.51 36.77 175,557 -0.46(-1.24%)
Nov 09, 2012 37.11 37.67 37.02 37.23 205,302 -0.15(-0.40%)
Nov 08, 2012 37.96 38.35 37.29 37.38 212,949 -0.65(-1.71%)
Nov 07, 2012 38.39 38.50 37.80 38.03 195,184 -0.67(-1.73%)
Nov 06, 2012 38.63 39.00 38.39 38.70 341,935 +0.13(+0.34%)
Nov 05, 2012 38.33 38.75 38.15 38.57 195,566 +0.28(+0.73%)
Nov 02, 2012 39.04 39.04 38.03 38.29 195,428 -0.53(-1.37%)
Nov 01, 2012 38.71 39.35 38.68 38.82 212,083 +0.18(+0.47%)
Oct 31, 2012 37.98 38.70 37.98 38.64 173,518 +0.32(+0.84%)
Oct 26, 2012 38.50 38.32 38.32 38.32 216,400 -0.21(-0.55%)
Oct 25, 2012 38.87 39.00 38.37 38.53 202,755 +0.11(+0.29%)
Oct 24, 2012 38.87 38.92 37.94 38.42 584,194 -0.19(-0.49%)
Oct 23, 2012 38.75 38.94 38.38 38.61 617,345 -0.89(-2.25%)
Oct 19, 2012 39.43 39.52 39.07 39.50 246,800 -0.15(-0.38%)
Oct 18, 2012 39.74 39.98 39.53 39.65 219,164 -0.13(-0.33%)
Oct 17, 2012 39.29 39.82 39.17 39.78 404,506 +0.70(+1.79%)
Oct 16, 2012 39.08 39.30 38.92 39.08 1,188,016 -0.05(-0.13%)
Oct 15, 2012 38.87 39.25 38.61 39.13 315,808 +0.29(+0.75%)
Oct 12, 2012 38.82 39.35 38.21 38.84 264,747 -0.01(-0.03%)
Oct 11, 2012 38.03 39.22 38.02 38.85 1,088,776 +1.10(+2.91%)
Oct 10, 2012 37.71 38.00 37.61 37.75 455,427 +0.04(+0.11%)
Oct 09, 2012 37.37 38.04 37.00 37.71 585,077 +0.64(+1.73%)
Oct 08, 2012 37.15 37.15 36.56 37.07 492,895 -0.13(-0.35%)
Oct 05, 2012 37.34 37.74 37.18 37.20 325,552 -0.10(-0.27%)
Oct 04, 2012 37.51 37.52 37.09 37.30 213,810 +0.03(+0.08%)
Oct 03, 2012 37.12 37.53 37.02 37.27 378,858 +0.17(+0.46%)
Oct 02, 2012 37.09 37.31 36.75 37.10 421,380 +0.28(+0.76%)
Oct 01, 2012 37.11 37.11 36.71 36.82 287,434 -0.03(-0.08%)
Sep 28, 2012 36.75 36.95 36.39 36.85 346,414 +0.06(+0.16%)
Sep 27, 2012 37.02 37.10 36.52 36.79 375,632 -0.04(-0.11%)
Sep 26, 2012 37.13 37.49 36.51 36.83 431,141 -0.30(-0.81%)
Sep 25, 2012 37.53 37.80 37.12 37.13 417,096 -0.32(-0.85%)
Sep 24, 2012 37.53 38.16 37.36 37.45 406,968 -0.24(-0.64%)
Sep 21, 2012 37.63 37.91 37.48 37.69 621,058 +0.39(+1.05%)
Sep 20, 2012 37.06 37.75 37.00 37.30 334,623 +0.03(+0.08%)
Sep 19, 2012 36.82 37.72 36.71 37.27 538,333 +0.47(+1.28%)
Sep 18, 2012 36.54 36.83 36.54 36.80 193,372 +0.08(+0.22%)
Sep 17, 2012 36.90 36.90 36.53 36.72 184,290 -0.26(-0.70%)
Sep 14, 2012 36.70 37.30 36.43 36.98 326,513 +0.35(+0.96%)
Sep 13, 2012 35.91 36.90 35.82 36.63 231,145 +0.68(+1.89%)
Sep 12, 2012 35.93 36.71 35.89 35.95 534,089 +0.05(+0.14%)
Sep 11, 2012 36.11 36.33 35.75 35.90 288,478 -0.20(-0.55%)
Sep 10, 2012 36.21 36.44 35.99 36.10 136,566 -0.05(-0.14%)
Sep 07, 2012 35.83 36.26 35.66 36.15 302,902 +0.48(+1.35%)
Sep 06, 2012 34.92 36.10 34.82 35.67 479,637 +1.03(+2.97%)
Sep 05, 2012 35.46 35.50 34.62 34.64 535,814 -0.76(-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.