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 29, 2013 40.79 41.08 40.64 40.68 276,574 +0.04(+0.10%)
Nov 27, 2013 40.96 41.22 40.55 40.64 308,669 -0.36(-0.87%)
Nov 26, 2013 40.63 41.00 40.26 41.00 409,979 +0.46(+1.13%)
Nov 25, 2013 40.22 40.73 40.02 40.54 485,448 +0.28(+0.69%)
Nov 22, 2013 39.86 40.53 39.75 40.26 595,652 +0.52(+1.32%)
Nov 21, 2013 40.00 40.11 39.63 39.74 422,288 -0.04(-0.10%)
Nov 20, 2013 40.04 40.48 39.66 39.78 325,718 -0.05(-0.12%)
Nov 19, 2013 40.08 40.25 39.69 39.82 326,857 -0.36(-0.89%)
Nov 18, 2013 40.54 40.80 40.11 40.18 265,487 -0.20(-0.49%)
Nov 15, 2013 40.56 40.67 40.08 40.38 310,354 -0.15(-0.36%)
Nov 14, 2013 40.12 40.73 39.94 40.52 332,486 +0.38(+0.95%)
Nov 12, 2013 39.59 41.06 38.82 40.14 895,735 +1.44(+3.72%)
Nov 11, 2013 38.63 38.86 38.48 38.70 391,511 -0.06(-0.15%)
Nov 08, 2013 38.83 39.10 38.73 38.76 422,106 -0.22(-0.56%)
Nov 07, 2013 40.07 40.07 38.82 38.98 772,395 -0.87(-2.17%)
Nov 06, 2013 40.03 40.19 39.67 39.84 350,412 +0.04(+0.10%)
Nov 05, 2013 39.63 40.17 39.30 39.80 368,116 -0.06(-0.15%)
Nov 04, 2013 39.54 39.92 39.24 39.86 357,044 +0.38(+0.95%)
Nov 01, 2013 39.79 40.19 39.26 39.49 865,496 -0.40(-0.99%)
Oct 31, 2013 40.47 40.87 39.87 39.88 380,733 -0.56(-1.39%)
Oct 30, 2013 40.74 40.94 40.44 40.45 380,914 -0.13(-0.33%)
Oct 29, 2013 40.29 40.77 40.29 40.58 509,074 +0.24(+0.61%)
Oct 28, 2013 40.62 40.82 40.30 40.33 400,505 -0.32(-0.80%)
Oct 25, 2013 40.80 40.80 40.05 40.66 337,998 +0.09(+0.21%)
Oct 24, 2013 40.24 40.73 40.21 40.57 535,786 +0.28(+0.70%)
Oct 23, 2013 40.42 41.01 40.06 40.29 779,168 -0.43(-1.05%)
Oct 22, 2013 40.16 41.37 40.09 40.72 1,044,094 +0.86(+2.15%)
Oct 21, 2013 39.36 39.90 38.95 39.86 437,434 +0.69(+1.77%)
Oct 18, 2013 39.65 39.84 38.87 39.16 582,806 -0.01(-0.03%)
Oct 17, 2013 38.49 39.47 38.49 39.18 385,886 +0.60(+1.56%)
Oct 16, 2013 38.30 38.70 38.22 38.58 339,392 +0.56(+1.48%)
Oct 15, 2013 37.95 38.75 37.87 38.01 335,154 -0.20(-0.52%)
Oct 14, 2013 37.88 38.40 37.69 38.21 280,693 -0.02(-0.05%)
Oct 11, 2013 37.59 38.40 37.59 38.23 431,515 +0.47(+1.24%)
Oct 10, 2013 37.12 37.78 36.91 37.76 319,992 +1.11(+3.03%)
Oct 09, 2013 36.93 37.06 36.33 36.65 405,522 -0.19(-0.52%)
Oct 08, 2013 37.28 37.51 36.44 36.85 440,697 -0.44(-1.17%)
Oct 07, 2013 37.68 37.77 37.26 37.28 240,365 -0.53(-1.40%)
Oct 04, 2013 37.55 38.09 37.47 37.81 253,276 +0.27(+0.72%)
Oct 03, 2013 38.03 38.48 37.26 37.54 400,078 -0.69(-1.80%)
Oct 02, 2013 38.25 38.50 37.62 38.23 385,632 -0.12(-0.31%)
Oct 01, 2013 37.56 38.73 37.39 38.34 449,116 +0.66(+1.75%)
Sep 27, 2013 37.95 38.01 37.60 37.68 347,688 -0.34(-0.90%)
Sep 26, 2013 37.90 38.27 37.78 38.03 321,070 +0.09(+0.23%)
Sep 25, 2013 37.98 38.13 37.79 37.94 236,875 +0.10(+0.26%)
Sep 24, 2013 36.98 38.19 36.98 37.84 396,335 +0.78(+2.10%)
Sep 23, 2013 37.51 37.78 36.87 37.06 2,288,560 -0.53(-1.41%)
Sep 20, 2013 37.53 38.03 37.06 37.59 894,413 +0.30(+0.80%)
Sep 19, 2013 36.16 37.55 36.16 37.29 545,560 +1.37(+3.81%)
Sep 18, 2013 35.97 36.24 35.73 35.93 887,113 -0.11(-0.31%)
Sep 17, 2013 35.85 36.22 35.59 36.04 757,621 +0.10(+0.28%)
Sep 16, 2013 36.42 36.42 35.69 35.94 280,471 -0.14(-0.38%)
Sep 13, 2013 35.68 36.28 35.68 36.08 260,425 +0.57(+1.62%)
Sep 12, 2013 35.48 36.05 35.37 35.51 309,698 -0.09(-0.26%)
Sep 11, 2013 35.84 35.84 35.12 35.60 289,690 -0.22(-0.63%)
Sep 10, 2013 35.58 35.99 34.82 35.82 282,883 +0.27(+0.76%)
Sep 09, 2013 34.97 35.62 34.76 35.55 308,905 +0.75(+2.14%)
Sep 06, 2013 35.27 35.27 34.60 34.80 391,484 -0.23(-0.66%)
Sep 05, 2013 35.21 35.29 34.86 35.04 156,478 -0.06(-0.17%)
Sep 04, 2013 35.02 35.14 34.25 35.10 286,647 +0.03(+0.09%)
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.