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 29, 2016 19.20 19.93 18.12 19.00 1,219,635 +0.02(+0.11%)
Feb 26, 2016 17.78 19.33 17.77 18.98 1,349,360 +1.49(+8.52%)
Feb 25, 2016 16.38 18.09 16.14 17.49 1,440,364 +0.94(+5.68%)
Feb 24, 2016 15.99 16.78 15.51 16.55 754,979 +0.09(+0.55%)
Feb 23, 2016 18.07 18.49 16.43 16.46 753,458 -2.03(-10.98%)
Feb 22, 2016 17.56 18.96 17.52 18.49 504,129 +1.46(+8.57%)
Feb 19, 2016 16.80 17.06 15.74 17.03 529,472 -0.56(-3.18%)
Feb 18, 2016 18.30 18.30 16.86 17.59 1,271,255 -0.40(-2.22%)
Feb 17, 2016 17.24 18.34 17.03 17.99 1,228,888 +1.08(+6.39%)
Feb 16, 2016 16.24 16.99 15.54 16.91 691,617 +1.33(+8.54%)
Feb 12, 2016 15.32 15.58 15.58 15.58 485,900 +0.76(+5.13%)
Feb 11, 2016 15.70 15.82 13.98 14.82 703,981 -1.16(-7.26%)
Feb 10, 2016 16.00 16.55 15.20 15.98 863,308 +0.24(+1.52%)
Feb 09, 2016 18.79 18.90 15.14 15.74 2,239,289 -3.55(-18.40%)
Feb 08, 2016 21.33 21.61 18.98 19.29 578,857 -2.95(-13.26%)
Feb 05, 2016 22.01 22.68 21.56 22.24 424,361 -0.44(-1.94%)
Feb 04, 2016 21.13 23.56 20.86 22.68 749,957 +1.79(+8.57%)
Feb 03, 2016 21.14 21.35 19.71 20.89 596,781 +0.21(+1.02%)
Feb 02, 2016 20.44 21.52 20.09 20.68 478,226 -0.66(-3.09%)
Feb 01, 2016 21.45 21.77 20.15 21.34 455,291 -0.80(-3.61%)
Jan 29, 2016 21.92 22.79 21.55 22.14 758,249 +0.39(+1.79%)
Jan 28, 2016 21.69 22.78 21.35 21.75 677,539 +0.93(+4.47%)
Jan 27, 2016 20.30 21.91 19.97 20.82 810,296 +0.14(+0.68%)
Jan 26, 2016 19.92 21.05 18.84 20.68 496,736 +1.33(+6.87%)
Jan 25, 2016 19.52 21.17 19.11 19.35 725,775 -0.87(-4.30%)
Jan 22, 2016 19.56 21.19 19.35 20.22 1,271,035 +1.54(+8.24%)
Jan 21, 2016 15.67 18.70 15.48 18.68 1,908,320 +3.19(+20.59%)
Jan 20, 2016 16.72 16.94 15.14 15.49 1,346,709 -1.44(-8.51%)
Jan 19, 2016 20.13 20.13 16.87 16.93 1,464,611 -2.82(-14.28%)
Jan 15, 2016 21.23 19.75 19.75 19.75 2,525,800 -3.21(-13.98%)
Jan 14, 2016 20.87 23.48 20.28 22.96 975,960 +2.18(+10.49%)
Jan 13, 2016 23.48 24.08 19.93 20.78 737,284 -2.70(-11.50%)
Jan 12, 2016 24.38 25.27 21.87 23.48 778,755 -0.74(-3.06%)
Jan 11, 2016 25.43 25.46 23.74 24.22 551,994 -1.09(-4.31%)
Jan 08, 2016 24.69 26.38 24.06 25.31 661,001 +0.87(+3.56%)
Jan 07, 2016 25.31 25.81 24.07 24.44 607,783 -1.67(-6.40%)
Jan 06, 2016 27.82 27.82 24.82 26.11 713,166 -2.55(-8.90%)
Jan 05, 2016 28.70 28.82 28.00 28.66 590,919 -0.04(-0.14%)
Jan 04, 2016 28.27 28.89 27.65 28.70 558,781 -0.16(-0.55%)
Dec 31, 2015 27.39 28.86 28.86 28.86 860,900 +1.23(+4.45%)
Dec 30, 2015 27.55 28.03 26.98 27.63 810,554 -0.64(-2.26%)
Dec 29, 2015 29.72 30.33 28.19 28.27 718,197 -0.87(-2.99%)
Dec 28, 2015 28.98 29.92 28.33 29.14 759,308 -0.39(-1.32%)
Dec 24, 2015 29.99 29.53 29.53 29.53 343,200 -0.27(-0.91%)
Dec 23, 2015 27.29 30.59 27.10 29.80 968,839 +3.08(+11.53%)
Dec 22, 2015 24.24 26.81 24.22 26.72 1,141,761 +2.62(+10.87%)
Dec 21, 2015 24.23 24.29 22.56 24.10 802,741 -0.11(-0.45%)
Dec 18, 2015 24.73 25.26 24.09 24.21 1,255,136 -1.13(-4.46%)
Dec 17, 2015 26.46 26.46 24.32 25.34 662,153 -1.12(-4.23%)
Dec 16, 2015 25.25 26.84 25.05 26.46 573,332 +1.09(+4.30%)
Dec 15, 2015 26.21 26.90 25.28 25.37 560,480 -0.37(-1.44%)
Dec 14, 2015 26.81 26.94 24.54 25.74 1,170,531 -1.01(-3.78%)
Dec 11, 2015 28.76 28.76 26.64 26.75 745,518 -2.74(-9.29%)
Dec 10, 2015 30.33 30.62 28.92 29.49 680,426 -0.85(-2.80%)
Dec 09, 2015 27.86 30.65 27.86 30.34 1,321,519 +2.71(+9.81%)
Dec 08, 2015 25.91 28.05 25.91 27.63 700,290 +0.76(+2.83%)
Dec 07, 2015 29.60 29.60 26.05 26.87 666,723 -2.74(-9.25%)
Dec 04, 2015 30.44 30.50 27.58 29.61 809,506 -1.09(-3.55%)
Dec 03, 2015 31.88 32.67 30.43 30.70 533,763 -0.95(-3.00%)
Dec 02, 2015 33.53 33.53 31.37 31.65 608,747 -2.35(-6.91%)
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.