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, 2015 18.95 19.97 19.97 19.97 1,244,452 +0.85(+4.45%)
Dec 30, 2015 19.06 19.39 18.66 19.11 1,171,676 -0.44(-2.26%)
Dec 29, 2015 20.56 20.98 19.50 19.56 1,038,171 -0.60(-2.99%)
Dec 28, 2015 20.05 20.70 19.60 20.16 1,097,598 -0.27(-1.32%)
Dec 24, 2015 20.75 20.43 20.43 20.43 496,104 -0.19(-0.91%)
Dec 23, 2015 18.88 21.16 18.75 20.62 1,400,481 +2.13(+11.53%)
Dec 22, 2015 16.77 18.55 16.76 18.48 1,650,444 +1.81(+10.87%)
Dec 21, 2015 16.76 16.80 15.61 16.67 1,160,382 -0.08(-0.45%)
Dec 18, 2015 17.11 17.47 16.67 16.75 1,814,330 -0.78(-4.46%)
Dec 17, 2015 18.30 18.30 16.82 17.53 957,158 -0.77(-4.23%)
Dec 16, 2015 17.47 18.57 17.33 18.30 828,765 +0.75(+4.30%)
Dec 15, 2015 18.13 18.61 17.49 17.55 810,187 -0.26(-1.44%)
Dec 14, 2015 18.55 18.64 16.98 17.81 1,692,032 -0.70(-3.78%)
Dec 11, 2015 19.90 19.90 18.43 18.51 1,077,665 -1.90(-9.29%)
Dec 10, 2015 20.98 21.18 20.01 20.40 983,572 -0.59(-2.80%)
Dec 09, 2015 19.27 21.20 19.27 20.99 1,910,289 +1.87(+9.81%)
Dec 08, 2015 17.92 19.40 17.92 19.11 1,012,286 +0.53(+2.83%)
Dec 07, 2015 20.48 20.48 18.02 18.59 963,764 -1.90(-9.25%)
Dec 04, 2015 21.06 21.10 19.08 20.48 1,170,161 -0.75(-3.55%)
Dec 03, 2015 22.05 22.60 21.05 21.24 771,567 -0.66(-3.00%)
Dec 02, 2015 23.20 23.20 21.70 21.90 879,959 -1.63(-6.91%)
Dec 01, 2015 24.03 24.28 23.18 23.52 656,160 -0.50(-2.10%)
Nov 30, 2015 24.61 24.74 23.63 24.03 899,427 -0.37(-1.50%)
Nov 27, 2015 24.15 24.45 23.96 24.39 209,940 -0.14(-0.56%)
Nov 25, 2015 24.07 24.53 24.53 24.53 747,047 +0.48(+2.01%)
Nov 24, 2015 23.85 24.43 23.24 24.05 1,013,567 +0.44(+1.88%)
Nov 23, 2015 23.78 23.98 23.36 23.60 843,351 -0.17(-0.70%)
Nov 20, 2015 24.07 24.26 23.48 23.77 808,729 -0.24(-0.98%)
Nov 19, 2015 24.58 24.91 23.85 24.01 557,965 -0.66(-2.66%)
Nov 18, 2015 24.75 25.35 24.43 24.66 766,203 +0.00(+0.00%)
Nov 17, 2015 24.56 25.31 23.87 24.66 985,719 -0.41(-1.63%)
Nov 16, 2015 23.58 25.11 22.98 25.07 1,126,522 +1.78(+7.63%)
Nov 13, 2015 23.53 23.59 22.48 23.29 1,131,950 -0.19(-0.80%)
Nov 12, 2015 24.22 24.29 23.25 23.48 703,291 -1.04(-4.23%)
Nov 11, 2015 25.54 26.04 24.16 24.52 893,537 -1.05(-4.09%)
Nov 10, 2015 25.82 25.85 25.01 25.56 887,569 -0.44(-1.68%)
Nov 09, 2015 26.79 27.53 25.90 26.00 1,017,916 -0.98(-3.62%)
Nov 06, 2015 25.99 27.28 24.80 26.98 2,295,235 -0.40(-1.47%)
Nov 05, 2015 29.16 29.44 27.22 27.38 1,317,509 -1.94(-6.62%)
Nov 04, 2015 31.03 31.18 28.01 29.32 1,857,114 -1.71(-5.50%)
Nov 03, 2015 31.29 31.85 30.99 31.03 918,004 -0.20(-0.63%)
Nov 02, 2015 30.88 32.24 30.72 31.23 678,893 +0.11(+0.35%)
Oct 30, 2015 31.69 31.69 30.64 31.12 938,011 -0.42(-1.34%)
Oct 29, 2015 31.14 32.20 31.14 31.54 500,068 +0.36(+1.14%)
Oct 28, 2015 30.19 31.76 29.99 31.18 829,318 +1.20(+4.01%)
Oct 27, 2015 31.16 31.29 29.11 29.98 781,553 -1.50(-4.77%)
Oct 26, 2015 32.48 32.80 31.30 31.48 568,213 -1.27(-3.88%)
Oct 23, 2015 32.52 33.61 31.98 32.76 681,465 +0.32(+0.99%)
Oct 22, 2015 33.51 33.68 31.53 32.43 445,413 -0.86(-2.59%)
Oct 21, 2015 34.51 34.78 33.08 33.30 408,232 -1.37(-3.94%)
Oct 20, 2015 34.74 35.65 34.55 34.66 635,566 -0.21(-0.61%)
Oct 19, 2015 34.92 35.10 33.77 34.87 362,180 -0.58(-1.64%)
Oct 16, 2015 35.89 36.02 35.08 35.45 377,129 -0.04(-0.12%)
Oct 15, 2015 34.80 35.54 33.77 35.49 505,119 +0.68(+1.96%)
Oct 14, 2015 35.11 35.56 34.18 34.81 599,106 -0.33(-0.95%)
Oct 13, 2015 35.26 36.37 34.55 35.15 1,015,679 -0.25(-0.71%)
Oct 12, 2015 36.44 36.44 34.31 35.40 677,501 -1.07(-2.94%)
Oct 09, 2015 37.18 37.18 35.78 36.47 492,961 -0.51(-1.37%)
Oct 08, 2015 36.55 37.30 35.89 36.98 463,950 +0.47(+1.29%)
Oct 07, 2015 36.21 37.94 36.09 36.51 842,918 +1.07(+3.01%)
Oct 06, 2015 34.53 36.40 34.48 35.44 674,962 +0.86(+2.49%)
Oct 05, 2015 33.21 34.67 33.21 34.58 465,367 +1.78(+5.41%)
Oct 02, 2015 30.71 33.07 29.93 32.80 698,673 +1.50(+4.80%)
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.