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, 2014 45.92 45.97 45.97 45.97 770,947 +0.02(+0.04%)
Dec 30, 2014 46.10 46.42 45.73 45.95 544,010 -0.31(-0.67%)
Dec 29, 2014 45.15 46.57 45.13 46.26 824,309 +1.32(+2.95%)
Dec 26, 2014 45.05 45.26 44.40 44.93 320,288 +0.57(+1.29%)
Dec 24, 2014 44.52 44.36 44.36 44.36 304,540 -0.23(-0.51%)
Dec 23, 2014 44.75 45.22 44.36 44.59 618,188 +0.11(+0.26%)
Dec 22, 2014 44.52 45.31 44.02 44.48 538,562 -0.72(-1.59%)
Dec 19, 2014 44.42 45.29 43.83 45.20 869,594 +0.91(+2.06%)
Dec 18, 2014 44.67 45.10 43.19 44.28 766,849 +0.56(+1.28%)
Dec 17, 2014 41.18 43.84 40.94 43.72 902,448 +2.63(+6.40%)
Dec 16, 2014 40.45 42.58 39.86 41.10 930,960 +0.01(+0.03%)
Dec 15, 2014 42.98 43.35 40.81 41.08 1,745,708 -1.81(-4.23%)
Dec 12, 2014 42.14 43.39 42.01 42.90 689,295 -0.80(-1.83%)
Dec 11, 2014 44.45 45.42 43.55 43.70 1,160,860 -0.61(-1.38%)
Dec 10, 2014 45.87 46.15 43.82 44.31 2,015,922 -2.47(-5.29%)
Dec 09, 2014 45.03 46.86 44.50 46.78 1,055,154 +1.58(+3.49%)
Dec 08, 2014 47.72 48.11 44.93 45.20 1,602,111 -2.70(-5.64%)
Dec 05, 2014 48.39 48.70 47.80 47.90 558,215 -0.77(-1.59%)
Dec 04, 2014 48.86 49.22 48.31 48.68 777,982 -0.11(-0.23%)
Dec 03, 2014 48.07 49.13 48.07 48.79 1,212,312 +0.65(+1.35%)
Dec 02, 2014 47.43 48.99 47.27 48.14 2,528,797 +0.65(+1.36%)
Dec 01, 2014 49.69 49.74 46.90 47.49 1,698,721 -2.24(-4.50%)
Nov 28, 2014 51.28 51.28 49.63 49.73 1,067,418 -3.56(-6.68%)
Nov 26, 2014 53.60 53.30 53.30 53.30 873,006 -0.34(-0.63%)
Nov 25, 2014 54.28 54.85 53.53 53.63 781,995 -0.44(-0.81%)
Nov 24, 2014 54.04 54.36 53.60 54.07 753,571 -0.05(-0.10%)
Nov 21, 2014 55.24 55.47 53.87 54.12 1,165,671 -0.16(-0.30%)
Nov 20, 2014 54.12 54.58 53.93 54.28 519,069 +0.06(+0.11%)
Nov 19, 2014 53.99 54.73 53.43 54.22 683,929 +0.20(+0.37%)
Nov 18, 2014 53.51 54.57 53.27 54.02 601,741 +0.65(+1.21%)
Nov 17, 2014 52.37 53.61 52.12 53.38 1,177,714 +0.73(+1.39%)
Nov 14, 2014 51.14 52.70 51.14 52.64 938,985 +1.77(+3.49%)
Nov 13, 2014 51.90 52.03 50.46 50.87 1,389,927 -1.16(-2.22%)
Nov 12, 2014 51.36 52.57 50.93 52.03 719,475 +0.46(+0.88%)
Nov 11, 2014 52.11 52.11 50.93 51.57 668,362 -0.42(-0.80%)
Nov 10, 2014 52.37 52.88 51.28 51.98 829,471 -0.25(-0.49%)
Nov 07, 2014 51.68 53.57 51.05 52.24 1,344,149 +1.81(+3.58%)
Nov 06, 2014 49.91 51.02 49.91 50.43 1,028,522 +0.17(+0.35%)
Nov 05, 2014 50.04 50.68 49.62 50.26 663,191 +0.44(+0.89%)
Nov 04, 2014 51.05 51.32 48.95 49.82 726,223 -1.59(-3.09%)
Nov 03, 2014 51.63 52.63 51.08 51.40 788,187 +0.01(+0.03%)
Oct 31, 2014 51.78 51.79 50.77 51.39 1,393,925 -0.03(-0.07%)
Oct 30, 2014 51.48 52.23 51.22 51.42 916,276 -0.50(-0.97%)
Oct 29, 2014 51.58 52.39 51.35 51.92 695,039 +0.61(+1.19%)
Oct 28, 2014 50.57 51.32 50.21 51.32 1,315,876 +0.59(+1.16%)
Oct 27, 2014 51.51 51.55 51.55 50.73 1,052,118 -0.82(-1.60%)
Oct 24, 2014 51.59 51.78 50.49 51.55 779,791 +0.16(+0.31%)
Oct 23, 2014 51.24 52.46 51.14 51.39 748,696 +0.62(+1.23%)
Oct 22, 2014 52.31 52.63 50.74 50.77 493,984 -1.31(-2.52%)
Oct 21, 2014 50.89 52.57 50.66 52.08 763,302 +1.29(+2.54%)
Oct 20, 2014 50.85 51.11 49.88 50.79 716,636 -0.08(-0.16%)
Oct 17, 2014 51.03 52.90 50.20 50.87 1,765,335 +0.60(+1.19%)
Oct 16, 2014 46.35 51.13 46.35 50.27 1,756,421 +3.33(+7.09%)
Oct 15, 2014 43.96 47.39 42.75 46.94 2,203,267 +1.74(+3.85%)
Oct 14, 2014 44.85 48.13 42.85 45.20 2,195,267 +0.53(+1.18%)
Oct 13, 2014 47.67 48.38 44.59 44.67 1,594,755 -3.11(-6.52%)
Oct 10, 2014 48.16 49.01 46.84 47.79 2,481,761 -0.82(-1.68%)
Oct 09, 2014 53.40 53.44 48.16 48.60 2,681,359 -4.98(-9.30%)
Oct 08, 2014 53.97 54.27 50.84 53.59 1,545,582 -0.54(-0.99%)
Oct 07, 2014 54.89 55.10 54.00 54.12 520,926 -0.97(-1.76%)
Oct 06, 2014 55.81 55.81 54.84 55.09 517,034 -0.49(-0.88%)
Oct 03, 2014 55.51 56.36 55.44 55.58 373,936 +0.13(+0.24%)
Oct 02, 2014 55.31 55.72 54.01 55.45 652,132 -0.08(-0.14%)
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.