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 (%)
Feb 28, 2014 66.66 68.50 64.90 67.32 797,087 +2.89(+4.49%)
Feb 27, 2014 63.94 64.43 63.77 64.43 541,929 +0.49(+0.77%)
Feb 26, 2014 64.01 64.03 63.41 63.94 311,942 +0.22(+0.35%)
Feb 25, 2014 63.42 64.03 63.11 63.72 300,777 +0.12(+0.19%)
Feb 24, 2014 62.72 63.68 62.23 63.60 482,423 +1.43(+2.30%)
Feb 21, 2014 61.73 62.55 61.64 62.17 678,591 +0.66(+1.07%)
Feb 20, 2014 61.49 62.00 61.10 61.51 362,200 +0.14(+0.23%)
Feb 19, 2014 61.89 62.40 61.31 61.37 962,933 -0.67(-1.08%)
Feb 18, 2014 62.12 62.71 61.72 62.04 942,784 +0.24(+0.39%)
Feb 14, 2014 61.88 61.80 61.80 61.80 913,100 -0.07(-0.11%)
Feb 13, 2014 61.01 62.10 61.01 61.87 1,195,129 +0.46(+0.75%)
Feb 12, 2014 61.43 61.81 61.24 61.41 319,049 -0.04(-0.07%)
Feb 11, 2014 61.35 61.65 61.27 61.45 749,398 +0.06(+0.10%)
Feb 10, 2014 61.51 61.63 60.81 61.39 378,510 -0.36(-0.58%)
Feb 07, 2014 61.45 61.81 60.87 61.75 422,406 +0.52(+0.85%)
Feb 06, 2014 60.63 61.65 60.47 61.23 196,816 +0.89(+1.47%)
Feb 05, 2014 60.48 60.94 59.90 60.34 306,873 -0.28(-0.46%)
Feb 04, 2014 60.75 60.94 60.02 60.62 239,014 +0.26(+0.43%)
Feb 03, 2014 61.95 62.30 59.95 60.36 431,677 -1.40(-2.27%)
Jan 31, 2014 61.01 62.30 61.01 61.76 580,963 -0.30(-0.48%)
Jan 30, 2014 62.06 62.56 61.67 62.06 330,025 +0.61(+0.99%)
Jan 29, 2014 61.34 62.26 61.25 61.45 372,666 -0.43(-0.69%)
Jan 28, 2014 60.97 62.00 60.66 61.88 474,566 +1.04(+1.71%)
Jan 27, 2014 61.56 61.82 60.66 60.84 601,109 -0.52(-0.85%)
Jan 24, 2014 62.00 62.60 61.25 61.36 628,125 -1.07(-1.71%)
Jan 23, 2014 63.01 63.12 62.17 62.43 412,355 -0.72(-1.14%)
Jan 22, 2014 63.25 63.72 62.91 63.15 347,412 -0.03(-0.05%)
Jan 21, 2014 63.49 63.64 62.89 63.18 286,248 +0.18(+0.29%)
Jan 17, 2014 62.78 63.00 63.00 63.00 216,300 +0.10(+0.16%)
Jan 16, 2014 62.70 63.02 62.56 62.90 374,439 +0.14(+0.22%)
Jan 15, 2014 63.21 63.32 62.73 62.76 221,249 -0.45(-0.71%)
Jan 14, 2014 62.98 63.29 62.58 63.21 303,488 +0.67(+1.07%)
Jan 13, 2014 63.81 63.94 61.99 62.54 415,207 -1.25(-1.96%)
Jan 10, 2014 63.20 63.95 63.03 63.79 376,157 +0.68(+1.08%)
Jan 09, 2014 63.67 64.20 63.00 63.11 448,219 -0.26(-0.41%)
Jan 08, 2014 63.15 63.46 62.69 63.37 352,704 +0.35(+0.56%)
Jan 07, 2014 63.50 63.96 62.89 63.02 536,689 -0.25(-0.40%)
Jan 06, 2014 63.72 64.13 62.91 63.27 390,432 -0.35(-0.55%)
Jan 03, 2014 63.59 64.33 63.50 63.62 296,378 -0.13(-0.20%)
Jan 02, 2014 64.69 66.21 62.51 63.75 4,074,564 -1.48(-2.27%)
Dec 31, 2013 64.74 65.23 65.23 65.23 252,900 +0.56(+0.87%)
Dec 30, 2013 63.60 64.84 63.46 64.67 2,224,004 +0.92(+1.44%)
Dec 27, 2013 63.24 64.36 62.72 63.75 123,482 +0.83(+1.32%)
Dec 26, 2013 63.00 63.39 62.56 62.92 84,199 +0.27(+0.43%)
Dec 24, 2013 62.58 63.07 62.12 62.65 72,741 +0.03(+0.05%)
Dec 23, 2013 62.29 62.91 61.86 62.62 230,605 +0.42(+0.68%)
Dec 20, 2013 61.49 62.24 60.37 62.20 509,937 +1.19(+1.95%)
Dec 19, 2013 59.81 61.06 59.63 61.01 320,423 +1.21(+2.02%)
Dec 18, 2013 58.57 59.99 58.10 59.80 400,870 +1.23(+2.10%)
Dec 17, 2013 58.38 58.96 57.44 58.57 255,465 +0.14(+0.24%)
Dec 16, 2013 58.54 59.38 58.13 58.43 363,706 +0.01(+0.02%)
Dec 13, 2013 58.59 58.74 58.10 58.42 218,629 -0.16(-0.27%)
Dec 12, 2013 59.08 59.58 58.50 58.58 271,477 -0.61(-1.03%)
Dec 11, 2013 60.94 60.95 58.94 59.19 446,318 -1.84(-3.01%)
Dec 10, 2013 60.35 61.33 60.19 61.03 272,306 +0.41(+0.68%)
Dec 09, 2013 60.84 60.96 60.31 60.62 235,658 +0.01(+0.02%)
Dec 06, 2013 59.70 60.70 59.24 60.61 273,828 +1.28(+2.16%)
Dec 05, 2013 59.30 59.60 59.01 59.33 376,785 -0.18(-0.30%)
Dec 04, 2013 60.22 60.90 59.09 59.51 318,392 -1.15(-1.90%)
Dec 03, 2013 60.92 61.04 60.30 60.66 233,831 -0.54(-0.88%)
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.