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 (%)
Dec 31, 2013 42.91 43.23 43.23 43.23 381,595 +0.37(+0.87%)
Dec 30, 2013 42.15 42.97 42.06 42.86 3,355,754 +0.61(+1.44%)
Dec 27, 2013 41.91 42.66 41.57 42.25 186,319 +0.55(+1.32%)
Dec 26, 2013 41.75 42.01 41.46 41.70 127,046 +0.18(+0.43%)
Dec 24, 2013 41.47 41.80 41.17 41.52 109,757 +0.02(+0.05%)
Dec 23, 2013 41.28 41.69 41.00 41.50 347,955 +0.28(+0.68%)
Dec 20, 2013 40.75 41.25 40.01 41.22 769,433 +0.79(+1.95%)
Dec 19, 2013 39.64 40.47 39.52 40.43 483,479 +0.80(+2.02%)
Dec 18, 2013 38.82 39.76 38.51 39.63 604,864 +0.82(+2.10%)
Dec 17, 2013 38.69 39.08 38.07 38.82 385,465 +0.09(+0.24%)
Dec 16, 2013 38.80 39.35 38.53 38.72 548,788 +0.01(+0.02%)
Dec 13, 2013 38.83 38.93 38.51 38.72 329,884 -0.11(-0.27%)
Dec 12, 2013 39.15 39.49 38.77 38.82 409,626 -0.40(-1.03%)
Dec 11, 2013 40.39 40.39 39.06 39.23 673,440 -1.22(-3.01%)
Dec 10, 2013 40.00 40.65 39.89 40.45 410,876 +0.27(+0.68%)
Dec 09, 2013 40.32 40.40 39.97 40.18 355,579 +0.01(+0.02%)
Dec 06, 2013 39.57 40.23 39.26 40.17 413,173 +0.85(+2.16%)
Dec 05, 2013 39.30 39.50 39.11 39.32 568,523 -0.12(-0.30%)
Dec 04, 2013 39.91 40.36 39.16 39.44 480,415 -0.76(-1.90%)
Dec 03, 2013 40.37 40.45 39.96 40.20 352,822 -0.36(-0.88%)
Dec 02, 2013 40.53 41.43 39.65 40.56 478,029 -0.12(-0.29%)
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%)
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.