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, 2018 13.87 14.00 13.71 13.99 1,294,096 -0.04(-0.31%)
Nov 29, 2018 13.84 14.25 13.78 14.04 1,353,846 +0.27(+1.94%)
Nov 28, 2018 13.66 13.88 13.33 13.77 1,021,363 +0.11(+0.82%)
Nov 27, 2018 13.85 13.88 13.51 13.66 1,009,465 -0.24(-1.74%)
Nov 26, 2018 14.06 14.07 13.81 13.90 972,860 +0.00(+0.00%)
Nov 23, 2018 14.18 14.37 13.88 13.90 548,166 -0.67(-4.62%)
Nov 21, 2018 14.57 14.57 14.57 0 +0.98(+7.23%)
Nov 20, 2018 13.92 14.12 13.46 13.59 1,423,439 -0.60(-4.25%)
Nov 19, 2018 14.36 14.71 14.10 14.19 1,208,296 -0.30(-2.08%)
Nov 16, 2018 14.72 14.88 14.27 14.49 1,071,511 -0.23(-1.58%)
Nov 15, 2018 14.78 15.02 14.64 14.73 1,002,345 -0.14(-0.97%)
Nov 14, 2018 15.07 15.26 14.65 14.87 825,389 -0.03(-0.22%)
Nov 13, 2018 15.05 15.38 14.88 14.90 1,285,738 -0.20(-1.33%)
Nov 12, 2018 15.42 15.52 15.10 15.10 1,572,179 -0.26(-1.69%)
Nov 09, 2018 15.83 15.83 15.08 15.37 1,526,650 -0.64(-3.98%)
Nov 08, 2018 17.41 17.41 15.92 16.00 1,239,724 -1.63(-9.23%)
Nov 07, 2018 17.74 18.41 17.61 17.63 1,913,273 +1.13(+6.87%)
Nov 06, 2018 16.46 16.57 16.16 16.50 638,550 +0.05(+0.31%)
Nov 05, 2018 16.43 16.54 16.04 16.45 1,029,451 +0.24(+1.45%)
Nov 02, 2018 16.44 16.54 16.02 16.21 695,697 -0.15(-0.92%)
Nov 01, 2018 15.61 16.40 15.53 16.36 774,006 +0.85(+5.46%)
Oct 31, 2018 15.74 15.95 15.49 15.52 881,011 -0.01(-0.05%)
Oct 30, 2018 15.41 15.75 15.25 15.52 714,248 +0.00(+0.00%)
Oct 29, 2018 15.78 16.02 15.30 15.52 688,424 -0.12(-0.75%)
Oct 26, 2018 15.89 15.99 15.32 15.64 606,799 -0.42(-2.61%)
Oct 25, 2018 16.09 16.33 15.91 16.06 729,676 +0.22(+1.38%)
Oct 24, 2018 16.78 16.91 15.83 15.84 1,389,435 -0.90(-5.36%)
Oct 23, 2018 17.01 17.01 16.23 16.74 773,930 -0.61(-3.53%)
Oct 22, 2018 17.71 17.82 17.22 17.35 538,754 -0.34(-1.94%)
Oct 19, 2018 17.65 18.03 17.59 17.70 621,695 +0.04(+0.24%)
Oct 18, 2018 17.71 18.06 17.56 17.66 577,064 -0.18(-0.99%)
Oct 17, 2018 17.95 18.04 17.73 17.83 524,099 -0.15(-0.84%)
Oct 16, 2018 17.45 18.02 17.35 17.98 538,416 +0.50(+2.88%)
Oct 15, 2018 17.52 17.71 17.27 17.48 429,136 +0.01(+0.05%)
Oct 12, 2018 17.58 17.68 17.07 17.47 910,318 +0.11(+0.63%)
Oct 11, 2018 17.54 17.75 17.25 17.36 815,450 -0.27(-1.52%)
Oct 10, 2018 17.97 18.23 17.62 17.63 1,023,721 -0.34(-1.91%)
Oct 09, 2018 17.72 18.30 17.45 17.97 1,008,367 -0.40(-2.19%)
Oct 08, 2018 18.36 18.50 18.14 18.38 854,818 -0.08(-0.46%)
Oct 05, 2018 18.50 18.67 18.35 18.46 973,714 +0.00(+0.00%)
Oct 04, 2018 18.58 18.71 18.37 18.46 658,906 -0.18(-0.99%)
Oct 03, 2018 18.72 18.90 18.55 18.65 1,239,903 -0.01(-0.05%)
Oct 02, 2018 18.96 19.08 18.53 18.65 1,278,154 -0.44(-2.33%)
Oct 01, 2018 18.60 19.27 18.54 19.10 826,159 +0.60(+3.22%)
Sep 28, 2018 18.46 18.80 18.21 18.50 1,060,945 +0.00(+0.00%)
Sep 27, 2018 18.25 18.59 18.02 18.50 2,257,274 +0.42(+2.32%)
Sep 26, 2018 18.04 18.29 17.87 18.08 1,016,557 +0.04(+0.23%)
Sep 25, 2018 17.71 18.13 17.50 18.04 1,314,792 +0.42(+2.38%)
Sep 24, 2018 18.42 18.55 17.54 17.62 1,086,274 -0.76(-4.11%)
Sep 21, 2018 18.76 18.88 18.29 18.38 1,603,632 -0.34(-1.79%)
Sep 20, 2018 18.92 19.01 18.67 18.71 486,374 -0.13(-0.67%)
Sep 19, 2018 19.43 19.59 18.80 18.84 779,066 -0.50(-2.60%)
Sep 18, 2018 19.43 19.72 19.30 19.34 850,672 +0.00(+0.00%)
Sep 17, 2018 19.51 19.97 19.28 19.34 875,646 -0.13(-0.65%)
Sep 14, 2018 19.68 19.72 19.26 19.47 989,683 -0.17(-0.85%)
Sep 13, 2018 19.93 19.97 19.34 19.64 1,593,617 -0.55(-2.70%)
Sep 12, 2018 20.31 20.39 20.10 20.18 552,062 +0.04(+0.21%)
Sep 11, 2018 19.80 20.33 19.80 20.14 680,676 +0.29(+1.48%)
Sep 10, 2018 20.06 20.35 19.72 19.85 520,319 -0.08(-0.42%)
Sep 07, 2018 19.85 20.01 19.68 19.93 555,438 +0.00(+0.00%)
Sep 06, 2018 20.18 20.31 19.93 19.93 612,356 -0.21(-1.04%)
Sep 05, 2018 20.14 20.20 19.70 20.14 420,386 -0.08(-0.41%)
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.