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, 2018 18.30 18.42 17.51 17.55 2,093,000 -0.71(-3.90%)
Feb 27, 2018 18.42 18.65 17.94 18.26 1,869,248 -0.12(-0.65%)
Feb 26, 2018 19.09 19.56 17.86 18.38 4,976,015 -1.78(-8.82%)
Feb 23, 2018 19.25 20.16 19.25 20.16 2,561,672 +1.19(+6.25%)
Feb 22, 2018 18.89 18.97 3,965,214 -2.09(-9.94%)
Feb 21, 2018 21.42 21.50 20.89 21.07 1,125,781 -0.32(-1.48%)
Feb 20, 2018 21.42 21.78 21.22 21.38 932,323 -0.04(-0.18%)
Feb 16, 2018 21.42 21.42 21.42 0 -0.32(-1.45%)
Feb 15, 2018 21.58 21.96 21.26 21.74 913,715 +0.36(+1.66%)
Feb 14, 2018 20.71 21.46 20.47 21.38 684,224 +0.36(+1.69%)
Feb 13, 2018 20.59 21.07 20.59 21.03 703,324 +0.28(+1.33%)
Feb 12, 2018 20.43 20.87 20.00 20.75 1,382,539 +0.67(+3.35%)
Feb 09, 2018 20.99 21.14 19.52 20.08 1,942,081 -0.59(-2.87%)
Feb 08, 2018 21.90 21.97 20.67 20.67 1,065,753 -1.11(-5.08%)
Feb 07, 2018 21.70 21.74 21.40 21.78 883,768 +0.04(+0.18%)
Feb 06, 2018 20.28 21.84 20.20 21.74 1,434,408 +0.71(+3.38%)
Feb 05, 2018 21.58 21.94 20.67 21.03 888,272 -0.83(-3.80%)
Feb 02, 2018 22.69 22.69 21.82 21.86 857,597 -1.11(-4.82%)
Feb 01, 2018 22.53 23.00 22.33 22.96 779,528 +0.32(+1.40%)
Jan 31, 2018 23.08 23.36 22.41 22.65 953,349 -0.40(-1.72%)
Jan 30, 2018 23.24 23.24 23.24 23.04 1,026,481 -0.51(-2.18%)
Jan 29, 2018 23.63 23.67 23.16 23.56 1,085,829 -0.24(-1.00%)
Jan 26, 2018 23.71 23.99 23.48 23.79 1,149,426 +0.24(+1.01%)
Jan 25, 2018 23.52 23.75 23.20 23.56 861,172 +0.24(+1.02%)
Jan 24, 2018 23.52 23.75 23.28 23.32 1,272,787 -0.16(-0.67%)
Jan 23, 2018 23.28 23.60 22.84 23.48 1,059,260 +0.28(+1.19%)
Jan 22, 2018 23.40 23.79 23.16 23.20 1,411,450 -0.16(-0.68%)
Jan 19, 2018 22.69 23.36 22.29 23.36 1,028,579 +0.51(+2.25%)
Jan 18, 2018 22.92 23.20 22.65 22.84 1,190,205 -0.16(-0.69%)
Jan 17, 2018 23.16 23.16 22.29 23.00 1,473,521 +0.08(+0.35%)
Jan 16, 2018 23.20 23.67 22.86 22.92 1,052,927 -0.20(-0.85%)
Jan 12, 2018 23.12 23.12 23.12 0 +0.43(+1.92%)
Jan 11, 2018 22.05 22.73 21.90 22.69 1,384,236 +0.83(+3.80%)
Jan 10, 2018 22.41 22.41 21.74 21.86 1,635,509 -0.51(-2.30%)
Jan 09, 2018 22.77 22.84 22.13 22.37 834,774 -0.36(-1.57%)
Jan 08, 2018 22.01 22.80 22.01 22.73 1,499,348 +0.67(+3.05%)
Jan 05, 2018 23.16 23.20 21.78 22.05 2,270,580 -1.50(-6.38%)
Jan 04, 2018 24.03 24.23 23.44 23.56 1,560,064 -0.55(-2.29%)
Jan 03, 2018 24.35 24.46 23.97 24.11 1,466,283 -0.24(-0.97%)
Jan 02, 2018 24.03 24.35 23.48 24.35 1,573,612 +0.47(+1.99%)
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%)
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.