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, 2015 35.58 35.76 34.16 34.73 622,215 -0.53(-1.50%)
Nov 27, 2015 34.91 35.34 34.63 35.26 145,235 -0.20(-0.56%)
Nov 25, 2015 34.79 35.46 35.46 35.46 516,800 +0.70(+2.01%)
Nov 24, 2015 34.47 35.31 33.60 34.76 701,176 +0.64(+1.88%)
Nov 23, 2015 34.38 34.67 33.77 34.12 583,422 -0.24(-0.70%)
Nov 20, 2015 34.79 35.07 33.94 34.36 559,471 -0.34(-0.98%)
Nov 19, 2015 35.53 36.02 34.47 34.70 385,995 -0.95(-2.66%)
Nov 18, 2015 35.78 36.64 35.32 35.65 530,052 +0.00(+0.00%)
Nov 17, 2015 35.50 36.59 34.51 35.65 681,911 -0.59(-1.63%)
Nov 16, 2015 34.08 36.29 33.22 36.24 779,317 +2.57(+7.63%)
Nov 13, 2015 34.02 34.10 32.49 33.67 783,072 -0.27(-0.80%)
Nov 12, 2015 35.01 35.11 33.61 33.94 486,530 -1.95(-5.43%)
Nov 11, 2015 37.39 38.12 35.36 35.89 610,390 -1.53(-4.09%)
Nov 10, 2015 37.80 37.84 36.61 37.42 606,313 -0.64(-1.68%)
Nov 09, 2015 39.21 40.30 37.91 38.06 695,355 -1.43(-3.62%)
Nov 06, 2015 38.05 39.93 36.31 39.49 1,567,912 -0.59(-1.47%)
Nov 05, 2015 42.69 43.09 39.84 40.08 900,012 -2.84(-6.62%)
Nov 04, 2015 45.43 45.65 41.00 42.92 1,268,625 -2.50(-5.50%)
Nov 03, 2015 45.81 46.62 45.37 45.42 627,104 -0.29(-0.63%)
Nov 02, 2015 45.21 47.19 44.97 45.71 463,763 +0.16(+0.35%)
Oct 30, 2015 46.39 46.39 44.86 45.55 640,771 -0.62(-1.34%)
Oct 29, 2015 45.58 47.13 45.58 46.17 341,605 +0.52(+1.14%)
Oct 28, 2015 44.19 46.50 43.91 45.65 566,521 +1.76(+4.01%)
Oct 27, 2015 45.62 45.80 42.61 43.89 533,892 -2.20(-4.77%)
Oct 26, 2015 47.55 48.02 45.82 46.09 388,156 -1.86(-3.88%)
Oct 23, 2015 47.61 49.20 46.81 47.95 465,520 +0.47(+0.99%)
Oct 22, 2015 49.05 49.30 46.15 47.48 304,269 -1.26(-2.59%)
Oct 21, 2015 50.52 50.92 48.43 48.74 278,870 -2.00(-3.94%)
Oct 20, 2015 50.85 52.18 50.58 50.74 434,166 -0.31(-0.61%)
Oct 19, 2015 51.12 51.38 49.43 51.05 247,411 -0.85(-1.64%)
Oct 16, 2015 52.54 52.73 51.36 51.90 257,623 -0.06(-0.12%)
Oct 15, 2015 50.94 52.02 49.43 51.96 345,055 +1.00(+1.96%)
Oct 14, 2015 51.40 52.05 50.04 50.96 409,259 -0.49(-0.95%)
Oct 13, 2015 51.62 53.24 50.58 51.45 693,827 -0.37(-0.71%)
Oct 12, 2015 53.34 53.34 50.23 51.82 462,812 -1.57(-2.94%)
Oct 09, 2015 54.43 54.43 52.38 53.39 336,750 -0.74(-1.37%)
Oct 08, 2015 53.50 54.60 52.54 54.13 316,932 +0.69(+1.29%)
Oct 07, 2015 53.01 55.54 52.83 53.44 575,811 +1.56(+3.01%)
Oct 06, 2015 50.55 53.28 50.47 51.88 461,078 +1.26(+2.49%)
Oct 05, 2015 48.62 50.75 48.62 50.62 317,900 +2.60(+5.41%)
Oct 02, 2015 44.95 48.41 43.82 48.02 477,275 +2.20(+4.80%)
Oct 01, 2015 44.29 46.98 43.78 45.82 598,600 +2.58(+5.97%)
Sep 30, 2015 42.16 43.73 41.44 43.24 675,130 +1.43(+3.42%)
Sep 29, 2015 44.88 45.55 41.66 41.81 581,744 -2.91(-6.51%)
Sep 28, 2015 47.16 47.74 44.53 44.72 636,527 -3.20(-6.68%)
Sep 25, 2015 49.09 49.09 46.61 47.92 398,629 -0.60(-1.24%)
Sep 24, 2015 48.63 49.00 47.15 48.52 459,528 -0.50(-1.02%)
Sep 23, 2015 50.73 51.10 48.39 49.02 436,213 -1.74(-3.43%)
Sep 22, 2015 50.41 51.30 50.14 50.76 416,581 -0.08(-0.16%)
Sep 21, 2015 50.19 52.26 49.68 50.84 362,975 +0.82(+1.64%)
Sep 18, 2015 49.79 50.71 49.10 50.02 506,040 -0.34(-0.68%)
Sep 17, 2015 50.51 51.79 50.27 50.36 311,146 -0.19(-0.38%)
Sep 16, 2015 49.85 50.70 49.24 50.55 288,104 +1.18(+2.39%)
Sep 15, 2015 48.95 50.28 48.80 49.37 347,264 +0.45(+0.92%)
Sep 14, 2015 48.89 49.43 48.12 48.92 365,181 -0.29(-0.59%)
Sep 11, 2015 50.63 50.71 48.96 49.21 492,064 -2.12(-4.13%)
Sep 10, 2015 51.99 52.23 50.67 51.33 461,363 -0.15(-0.29%)
Sep 09, 2015 52.34 53.31 51.40 51.48 382,054 -0.68(-1.30%)
Sep 08, 2015 52.49 52.92 51.27 52.16 429,068 +0.92(+1.80%)
Sep 04, 2015 51.82 51.24 51.24 51.24 466,600 -1.50(-2.84%)
Sep 03, 2015 53.25 54.28 51.91 52.74 386,744 -0.26(-0.49%)
Sep 02, 2015 51.84 53.49 51.32 53.00 541,290 +0.63(+1.20%)
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.