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, 2018 11.81 11.92 11.41 11.88 682,714 +0.20(+1.70%)
Dec 28, 2018 11.90 11.94 11.41 11.68 1,284,236 -0.11(-0.95%)
Dec 27, 2018 11.96 12.11 11.21 11.79 1,397,808 -0.45(-3.66%)
Dec 26, 2018 11.56 12.25 11.09 12.24 1,593,222 +0.83(+7.25%)
Dec 24, 2018 12.12 12.23 11.39 11.41 925,133 -0.82(-6.70%)
Dec 21, 2018 12.69 12.86 12.16 12.23 1,703,191 -0.49(-3.86%)
Dec 20, 2018 13.20 13.54 12.43 12.73 2,556,548 -0.64(-4.77%)
Dec 19, 2018 13.30 13.82 13.22 13.36 1,930,615 +0.11(+0.85%)
Dec 18, 2018 13.50 13.71 13.22 13.25 1,268,767 -0.28(-2.04%)
Dec 17, 2018 13.90 14.10 13.39 13.53 2,492,949 -0.41(-2.97%)
Dec 14, 2018 13.79 14.23 13.79 13.94 1,659,695 -0.03(-0.19%)
Dec 13, 2018 13.46 13.98 13.34 13.97 2,247,713 +0.49(+3.65%)
Dec 12, 2018 13.56 13.70 13.32 13.48 1,676,995 +0.12(+0.90%)
Dec 11, 2018 13.48 13.54 13.16 13.35 1,623,039 +0.08(+0.58%)
Dec 10, 2018 13.75 13.85 13.27 13.28 1,985,721 -0.67(-4.82%)
Dec 07, 2018 14.03 14.29 13.83 13.95 1,596,944 +0.34(+2.53%)
Dec 06, 2018 13.75 13.91 13.04 13.60 1,872,247 -0.42(-3.01%)
Dec 04, 2018 14.63 14.67 13.78 14.03 1,639,629 -0.59(-4.01%)
Dec 03, 2018 14.29 14.67 14.21 14.61 1,760,729 +0.62(+4.44%)
Nov 30, 2018 13.87 14.00 13.71 13.99 1,294,096 -0.04(-0.31%)
Nov 29, 2018 13.84 14.25 13.78 14.04 1,353,846 +0.27(+1.94%)
Nov 28, 2018 13.66 13.88 13.33 13.77 1,021,363 +0.11(+0.82%)
Nov 27, 2018 13.85 13.88 13.51 13.66 1,009,465 -0.24(-1.74%)
Nov 26, 2018 14.06 14.07 13.81 13.90 972,860 +0.00(+0.00%)
Nov 23, 2018 14.18 14.37 13.88 13.90 548,166 -0.67(-4.62%)
Nov 21, 2018 14.57 14.57 14.57 0 +0.98(+7.23%)
Nov 20, 2018 13.92 14.12 13.46 13.59 1,423,439 -0.60(-4.25%)
Nov 19, 2018 14.36 14.71 14.10 14.19 1,208,296 -0.30(-2.08%)
Nov 16, 2018 14.72 14.88 14.27 14.49 1,071,511 -0.23(-1.58%)
Nov 15, 2018 14.78 15.02 14.64 14.73 1,002,345 -0.14(-0.97%)
Nov 14, 2018 15.07 15.26 14.65 14.87 825,389 -0.03(-0.22%)
Nov 13, 2018 15.05 15.38 14.88 14.90 1,285,738 -0.20(-1.33%)
Nov 12, 2018 15.42 15.52 15.10 15.10 1,572,179 -0.26(-1.69%)
Nov 09, 2018 15.83 15.83 15.08 15.37 1,526,650 -0.64(-3.98%)
Nov 08, 2018 17.41 17.41 15.92 16.00 1,239,724 -1.63(-9.23%)
Nov 07, 2018 17.74 18.41 17.61 17.63 1,913,273 +1.13(+6.87%)
Nov 06, 2018 16.46 16.57 16.16 16.50 638,550 +0.05(+0.31%)
Nov 05, 2018 16.43 16.54 16.04 16.45 1,029,451 +0.24(+1.45%)
Nov 02, 2018 16.44 16.54 16.02 16.21 695,697 -0.15(-0.92%)
Nov 01, 2018 15.61 16.40 15.53 16.36 774,006 +0.85(+5.46%)
Oct 31, 2018 15.74 15.95 15.49 15.52 881,011 -0.01(-0.05%)
Oct 30, 2018 15.41 15.75 15.25 15.52 714,248 +0.00(+0.00%)
Oct 29, 2018 15.78 16.02 15.30 15.52 688,424 -0.12(-0.75%)
Oct 26, 2018 15.89 15.99 15.32 15.64 606,799 -0.42(-2.61%)
Oct 25, 2018 16.09 16.33 15.91 16.06 729,676 +0.22(+1.38%)
Oct 24, 2018 16.78 16.91 15.83 15.84 1,389,435 -0.90(-5.36%)
Oct 23, 2018 17.01 17.01 16.23 16.74 773,930 -0.61(-3.53%)
Oct 22, 2018 17.71 17.82 17.22 17.35 538,754 -0.34(-1.94%)
Oct 19, 2018 17.65 18.03 17.59 17.70 621,695 +0.04(+0.24%)
Oct 18, 2018 17.71 18.06 17.56 17.66 577,064 -0.18(-0.99%)
Oct 17, 2018 17.95 18.04 17.73 17.83 524,099 -0.15(-0.84%)
Oct 16, 2018 17.45 18.02 17.35 17.98 538,416 +0.50(+2.88%)
Oct 15, 2018 17.52 17.71 17.27 17.48 429,136 +0.01(+0.05%)
Oct 12, 2018 17.58 17.68 17.07 17.47 910,318 +0.11(+0.63%)
Oct 11, 2018 17.54 17.75 17.25 17.36 815,450 -0.27(-1.52%)
Oct 10, 2018 17.97 18.23 17.62 17.63 1,023,721 -0.34(-1.91%)
Oct 09, 2018 17.72 18.30 17.45 17.97 1,008,367 -0.40(-2.19%)
Oct 08, 2018 18.36 18.50 18.14 18.38 854,818 -0.08(-0.46%)
Oct 05, 2018 18.50 18.67 18.35 18.46 973,714 +0.00(+0.00%)
Oct 04, 2018 18.58 18.71 18.37 18.46 658,906 -0.18(-0.99%)
Oct 03, 2018 18.72 18.90 18.55 18.65 1,239,903 -0.01(-0.05%)
Oct 02, 2018 18.96 19.08 18.53 18.65 1,278,154 -0.44(-2.33%)
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.