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, 2019 15.29 15.46 15.29 15.37 821,600 -0.03(-0.19%)
Nov 27, 2019 15.51 15.51 15.25 15.40 824,900 -0.05(-0.32%)
Nov 26, 2019 15.62 15.67 15.41 15.45 2,064,962 -0.21(-1.34%)
Nov 25, 2019 15.40 15.73 15.40 15.66 1,747,077 +0.20(+1.29%)
Nov 22, 2019 15.48 15.51 15.30 15.46 1,068,200 +0.04(+0.26%)
Nov 21, 2019 15.04 15.45 15.01 15.42 2,786,770 +0.42(+2.80%)
Nov 20, 2019 15.08 15.12 14.93 15.00 1,019,509 -0.03(-0.20%)
Nov 19, 2019 15.00 15.14 14.79 15.03 2,056,868 +0.03(+0.20%)
Nov 18, 2019 15.14 15.22 14.95 15.00 866,621 -0.20(-1.32%)
Nov 15, 2019 14.97 15.27 14.97 15.20 1,578,200 +0.31(+2.08%)
Nov 14, 2019 14.92 14.97 14.69 14.89 1,625,300 +0.04(+0.27%)
Nov 13, 2019 14.98 15.01 14.59 14.85 1,873,977 -0.30(-1.96%)
Nov 12, 2019 15.45 15.55 15.14 15.15 4,390,665 -0.27(-1.76%)
Nov 11, 2019 15.40 15.55 15.40 15.42 1,838,813 -0.16(-1.06%)
Nov 08, 2019 15.47 15.62 15.31 15.58 1,844,392 +0.05(+0.31%)
Nov 07, 2019 15.81 15.90 15.43 15.54 2,023,998 -0.12(-0.74%)
Nov 06, 2019 15.87 15.87 15.60 15.65 1,076,408 -0.25(-1.59%)
Nov 05, 2019 15.97 15.97 15.70 15.90 1,000,421 +0.01(+0.06%)
Nov 04, 2019 15.90 16.01 15.79 15.89 837,525 +0.09(+0.55%)
Nov 01, 2019 15.68 15.87 15.67 15.81 2,525,598 +0.19(+1.24%)
Oct 31, 2019 15.42 15.64 15.34 15.61 1,821,006 +0.16(+1.07%)
Oct 30, 2019 15.41 15.55 15.36 15.45 3,335,704 +0.03(+0.19%)
Oct 29, 2019 15.37 15.58 15.35 15.42 1,563,822 +0.00(+0.00%)
Oct 28, 2019 15.57 15.71 15.39 15.42 1,164,434 -0.10(-0.63%)
Oct 25, 2019 15.43 15.67 15.43 15.52 2,907,552 +0.01(+0.06%)
Oct 24, 2019 15.75 15.75 15.51 15.51 903,718 -0.18(-1.17%)
Oct 23, 2019 15.67 15.72 15.55 15.69 2,672,462 -0.03(-0.19%)
Oct 22, 2019 15.86 15.89 15.69 15.72 996,269 -0.12(-0.73%)
Oct 21, 2019 15.87 15.89 15.74 15.84 2,032,644 +0.04(+0.25%)
Oct 18, 2019 15.52 15.83 15.52 15.80 2,066,305 +0.26(+1.69%)
Oct 17, 2019 15.55 15.61 15.47 15.54 2,068,872 +0.04(+0.25%)
Oct 16, 2019 15.39 15.56 15.39 15.50 1,668,045 +0.01(+0.06%)
Oct 15, 2019 15.43 15.56 15.39 15.49 1,961,542 +0.02(+0.13%)
Oct 14, 2019 15.44 15.54 15.35 15.47 1,296,186 -0.01(-0.06%)
Oct 11, 2019 15.67 15.69 15.48 15.48 1,701,778 -0.03(-0.19%)
Oct 10, 2019 15.34 15.55 15.34 15.51 1,549,178 +0.15(+0.95%)
Oct 09, 2019 15.62 15.67 15.36 15.36 1,491,905 -0.09(-0.57%)
Oct 08, 2019 15.69 15.73 15.45 15.45 1,661,381 -0.31(-1.97%)
Oct 07, 2019 15.92 15.95 15.74 15.76 2,645,257 -0.16(-1.04%)
Oct 04, 2019 15.79 16.10 15.77 15.92 3,473,058 +0.16(+0.98%)
Oct 03, 2019 15.54 15.77 15.47 15.77 2,817,518 +0.16(+1.06%)
Oct 02, 2019 15.81 15.82 15.56 15.60 1,643,074 -0.22(-1.41%)
Oct 01, 2019 15.86 15.96 15.80 15.83 2,088,247 -0.02(-0.12%)
Sep 30, 2019 15.85 15.95 15.82 15.85 3,424,645 -0.04(-0.24%)
Sep 27, 2019 15.83 15.92 15.81 15.88 2,292,342 -0.02(-0.12%)
Sep 26, 2019 15.99 16.01 15.84 15.90 926,024 -0.11(-0.67%)
Sep 25, 2019 15.95 16.02 15.84 16.01 2,161,848 +0.04(+0.24%)
Sep 24, 2019 16.20 16.22 15.94 15.97 2,003,073 -0.23(-1.44%)
Sep 23, 2019 16.27 16.33 16.17 16.20 2,630,072 -0.10(-0.60%)
Sep 20, 2019 16.25 16.36 16.19 16.30 4,597,575 +0.12(+0.72%)
Sep 19, 2019 16.13 16.29 16.11 16.19 6,768,629 +0.11(+0.66%)
Sep 18, 2019 15.99 16.11 15.93 16.08 8,389,608 +0.11(+0.67%)
Sep 17, 2019 16.03 16.15 15.88 15.97 13,271,635 -0.03(-0.18%)
Sep 16, 2019 16.14 16.58 15.98 16.00 36,013,652 +6.03(+60.51%)
Sep 13, 2019 9.639 10.11 9.618 9.969 1,315,802 +0.45(+4.68%)
Sep 12, 2019 9.242 9.571 9.174 9.523 1,053,247 +0.07(+0.72%)
Sep 11, 2019 9.426 9.494 9.106 9.455 999,510 +0.14(+1.46%)
Sep 10, 2019 9.096 9.581 9.096 9.319 1,473,974 +0.25(+2.78%)
Sep 09, 2019 8.621 9.087 8.611 9.067 979,181 +0.51(+6.01%)
Sep 06, 2019 8.379 8.621 8.262 8.553 481,257 +0.09(+1.03%)
Sep 05, 2019 8.369 8.699 8.301 8.466 720,669 +0.19(+2.34%)
Sep 04, 2019 8.330 8.437 8.136 8.272 1,595,171 +0.07(+0.83%)
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.