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 29, 2017 23.87 23.87 23.87 0 +0.16(+0.67%)
Dec 28, 2017 23.52 23.83 23.40 23.71 737,092 +0.20(+0.84%)
Dec 27, 2017 23.60 23.63 23.28 23.52 681,803 -0.12(-0.50%)
Dec 26, 2017 23.28 23.75 23.12 23.63 837,352 +0.55(+2.40%)
Dec 22, 2017 22.96 23.16 22.65 23.08 1,094,858 +0.20(+0.86%)
Dec 21, 2017 22.80 23.26 22.69 22.88 1,326,376 +0.16(+0.70%)
Dec 20, 2017 22.57 22.84 22.37 22.73 2,064,413 +0.24(+1.05%)
Dec 19, 2017 22.69 22.96 22.29 22.49 1,871,490 +0.00(+0.00%)
Dec 18, 2017 22.21 22.77 22.13 22.49 1,673,445 +0.51(+2.34%)
Dec 15, 2017 22.13 22.33 21.86 21.97 2,707,377 -0.12(-0.54%)
Dec 14, 2017 21.82 22.69 21.82 22.09 2,630,460 +0.47(+2.19%)
Dec 13, 2017 21.42 21.78 21.24 21.62 1,339,862 +0.16(+0.74%)
Dec 12, 2017 20.99 21.62 20.71 21.46 1,447,781 +0.59(+2.84%)
Dec 11, 2017 20.39 21.18 20.28 20.87 1,619,851 +0.51(+2.52%)
Dec 08, 2017 20.08 20.55 19.68 20.35 2,107,563 +0.00(+0.00%)
Dec 07, 2017 19.25 20.00 19.25 1,357,582 +0.00(+0.00%)
Dec 06, 2017 19.64 19.68 19.09 19.33 1,054,023 -0.43(-2.20%)
Dec 05, 2017 20.12 20.20 19.52 19.76 1,012,781 -0.20(-0.99%)
Dec 04, 2017 19.56 20.31 19.54 19.96 1,383,932 +0.47(+2.43%)
Dec 01, 2017 19.09 19.70 19.09 19.48 1,485,130 +0.51(+2.71%)
Nov 30, 2017 18.18 18.97 17.90 18.97 1,713,003 +1.03(+5.73%)
Nov 29, 2017 17.71 18.42 17.71 17.94 1,191,819 +0.12(+0.67%)
Nov 28, 2017 17.71 17.90 17.55 17.82 1,099,028 +0.08(+0.45%)
Nov 27, 2017 18.14 18.14 17.51 17.75 1,453,429 -0.47(-2.60%)
Nov 24, 2017 18.34 18.54 18.10 18.22 924,284 -0.12(-0.65%)
Nov 22, 2017 17.94 18.87 17.82 18.34 1,381,978 +0.40(+2.20%)
Nov 21, 2017 18.14 18.58 17.82 17.94 1,989,746 -0.12(-0.66%)
Nov 20, 2017 17.71 18.26 17.43 18.06 1,440,181 +0.28(+1.56%)
Nov 17, 2017 17.71 17.86 16.88 17.79 1,694,707 +0.04(+0.22%)
Nov 16, 2017 17.44 17.98 17.01 17.75 2,248,316 +0.39(+2.23%)
Nov 15, 2017 17.40 17.63 17.16 17.36 1,671,223 -0.35(-1.97%)
Nov 14, 2017 17.94 18.09 17.55 17.71 2,057,197 -0.43(-2.35%)
Nov 13, 2017 18.99 19.18 18.13 18.13 2,102,858 -1.28(-6.59%)
Nov 10, 2017 19.61 19.84 19.26 19.41 1,078,682 -0.31(-1.57%)
Nov 09, 2017 19.37 19.88 18.06 19.72 2,211,899 -0.35(-1.74%)
Nov 08, 2017 20.57 20.77 20.03 20.07 755,602 -0.62(-3.00%)
Nov 07, 2017 20.57 20.96 19.92 20.69 1,046,608 +0.27(+1.33%)
Nov 06, 2017 20.77 20.81 20.19 20.42 1,500,776 -0.16(-0.75%)
Nov 03, 2017 20.65 20.73 20.19 20.57 668,371 -0.12(-0.56%)
Nov 02, 2017 20.81 21.12 20.34 20.69 757,539 -0.19(-0.93%)
Nov 01, 2017 20.42 21.08 20.34 20.88 1,017,199 +0.70(+3.46%)
Oct 31, 2017 20.23 20.26 19.92 20.19 582,446 +0.04(+0.19%)
Oct 30, 2017 19.95 20.50 19.84 20.15 855,697 +0.19(+0.97%)
Oct 27, 2017 19.49 20.19 19.37 19.95 751,672 +0.46(+2.39%)
Oct 26, 2017 19.33 19.72 19.18 19.49 420,652 +0.08(+0.40%)
Oct 25, 2017 19.99 20.19 19.18 19.41 906,748 -0.62(-3.09%)
Oct 24, 2017 20.15 20.30 19.84 20.03 782,285 +0.08(+0.39%)
Oct 23, 2017 20.57 20.65 19.86 19.95 913,156 -0.66(-3.20%)
Oct 20, 2017 20.88 20.92 20.46 20.61 518,546 -0.19(-0.93%)
Oct 19, 2017 20.73 20.92 20.54 20.81 444,570 -0.08(-0.37%)
Oct 18, 2017 21.12 21.21 20.65 20.88 800,040 -0.12(-0.55%)
Oct 17, 2017 21.47 21.62 20.77 21.00 1,009,103 -0.62(-2.87%)
Oct 16, 2017 22.28 22.43 21.47 21.62 835,803 -0.62(-2.79%)
Oct 13, 2017 22.59 22.78 22.20 22.24 341,622 -0.08(-0.35%)
Oct 12, 2017 22.28 22.55 22.16 22.32 656,331 -0.19(-0.86%)
Oct 11, 2017 22.47 22.67 22.36 22.51 399,086 +0.04(+0.17%)
Oct 10, 2017 22.59 22.74 22.36 22.47 646,436 +0.23(+1.05%)
Oct 09, 2017 22.28 22.51 22.12 22.24 559,576 +0.04(+0.17%)
Oct 06, 2017 22.01 22.40 21.78 22.20 559,929 -0.04(-0.17%)
Oct 05, 2017 22.01 22.32 21.89 22.24 1,109,899 +0.27(+1.23%)
Oct 04, 2017 22.74 22.86 21.97 21.97 862,972 -0.74(-3.24%)
Oct 03, 2017 22.20 22.78 22.12 22.71 630,867 +0.43(+1.91%)
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.