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, 2017 26.24 26.61 25.98 26.02 1,534,975 -0.41(-1.54%)
Feb 27, 2017 27.05 27.13 26.31 26.42 1,648,582 -0.41(-1.52%)
Feb 24, 2017 28.31 28.53 26.70 26.83 2,083,336 -2.26(-7.76%)
Feb 23, 2017 29.16 29.20 28.35 29.09 784,473 +0.48(+1.68%)
Feb 22, 2017 28.83 29.27 28.46 28.61 555,959 -0.78(-2.64%)
Feb 21, 2017 30.16 30.24 29.35 29.39 423,647 -0.26(-0.87%)
Feb 17, 2017 29.64 29.64 29.64 0 +0.11(+0.38%)
Feb 16, 2017 30.05 30.35 29.39 29.53 791,320 -0.44(-1.48%)
Feb 15, 2017 29.90 30.05 29.61 29.98 486,027 -0.19(-0.61%)
Feb 14, 2017 29.72 30.35 29.39 30.16 569,187 +0.48(+1.62%)
Feb 13, 2017 29.46 29.85 29.13 29.68 500,225 +0.00(+0.00%)
Feb 10, 2017 30.20 30.20 29.39 29.68 365,549 +0.04(+0.13%)
Feb 09, 2017 29.35 29.72 29.27 29.64 491,734 +0.52(+1.78%)
Feb 08, 2017 28.79 29.24 28.39 29.13 702,030 +0.04(+0.13%)
Feb 07, 2017 29.98 30.16 29.02 29.09 858,349 -1.22(-4.03%)
Feb 06, 2017 31.12 31.38 30.20 30.31 536,376 -0.85(-2.73%)
Feb 03, 2017 30.24 31.27 30.05 31.16 863,112 +0.93(+3.06%)
Feb 02, 2017 29.94 30.27 29.27 30.24 757,724 +0.48(+1.62%)
Feb 01, 2017 29.64 30.01 29.16 29.76 604,048 +0.37(+1.26%)
Jan 31, 2017 29.53 29.53 29.02 29.39 705,248 +0.00(+0.00%)
Jan 30, 2017 30.05 30.05 29.05 29.39 855,196 -0.81(-2.70%)
Jan 27, 2017 30.64 30.79 29.72 30.20 459,994 -0.74(-2.39%)
Jan 26, 2017 30.90 31.20 30.64 30.94 591,896 +0.33(+1.09%)
Jan 25, 2017 30.24 30.83 30.05 30.61 856,269 +0.37(+1.22%)
Jan 24, 2017 29.68 30.35 29.29 30.24 717,119 +0.81(+2.77%)
Jan 23, 2017 29.64 29.94 29.16 29.42 673,576 -0.56(-1.85%)
Jan 20, 2017 30.27 30.42 29.90 29.98 518,326 +0.00(+0.00%)
Jan 19, 2017 30.01 30.20 29.87 29.98 500,153 +0.07(+0.25%)
Jan 18, 2017 30.05 30.39 29.64 29.90 709,495 -0.56(-1.82%)
Jan 17, 2017 29.98 30.53 29.83 30.46 826,700 +0.78(+2.62%)
Jan 13, 2017 29.68 29.68 29.68 0 +0.26(+0.88%)
Jan 12, 2017 30.13 30.38 29.20 29.42 1,098,298 -0.44(-1.49%)
Jan 11, 2017 29.57 29.87 29.35 29.87 1,261,993 +0.52(+1.77%)
Jan 10, 2017 29.90 29.98 29.05 29.35 1,107,837 -0.56(-1.86%)
Jan 09, 2017 30.31 30.53 29.72 29.90 937,352 -0.78(-2.53%)
Jan 06, 2017 31.16 31.20 30.61 30.68 705,034 -0.30(-0.96%)
Jan 05, 2017 31.72 31.72 30.57 30.98 708,556 -0.70(-2.22%)
Jan 04, 2017 31.42 31.79 30.98 31.68 454,955 +0.37(+1.18%)
Jan 03, 2017 31.49 31.86 30.50 31.31 793,242 +0.41(+1.32%)
Dec 30, 2016 30.90 30.90 30.90 0 -0.04(-0.12%)
Dec 29, 2016 30.90 31.12 30.68 30.94 603,799 -0.04(-0.12%)
Dec 28, 2016 31.57 31.98 30.90 30.98 967,141 -0.52(-1.65%)
Dec 27, 2016 31.57 31.79 31.16 31.49 511,883 +0.15(+0.47%)
Dec 23, 2016 31.35 31.35 31.35 0 +0.41(+1.32%)
Dec 22, 2016 31.01 31.05 30.53 30.94 770,067 +0.11(+0.36%)
Dec 21, 2016 30.35 31.05 30.05 30.83 1,079,484 +0.56(+1.83%)
Dec 20, 2016 31.09 31.24 30.16 30.27 857,214 -0.48(-1.56%)
Dec 19, 2016 30.50 30.83 30.13 30.75 730,230 +0.30(+0.97%)
Dec 16, 2016 29.64 30.57 29.50 30.46 2,333,709 +1.04(+3.52%)
Dec 15, 2016 28.94 29.87 28.50 29.42 1,097,242 +0.41(+1.40%)
Dec 14, 2016 29.24 29.83 28.59 29.02 1,586,151 -0.44(-1.51%)
Dec 13, 2016 29.27 29.72 28.68 29.46 828,265 +0.52(+1.79%)
Dec 12, 2016 30.09 30.09 28.83 28.94 1,416,651 -0.19(-0.64%)
Dec 09, 2016 30.16 30.16 28.56 29.13 1,320,433 -0.52(-1.75%)
Dec 08, 2016 28.94 29.87 28.76 29.64 1,171,312 +0.85(+2.96%)
Dec 07, 2016 28.09 28.83 28.05 28.79 1,086,338 +0.63(+2.23%)
Dec 06, 2016 27.65 28.42 27.24 28.16 894,162 +0.22(+0.79%)
Dec 05, 2016 27.72 28.27 27.61 27.94 1,179,495 +0.67(+2.44%)
Dec 02, 2016 26.65 27.72 26.65 27.28 1,061,861 +0.33(+1.24%)
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.