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 (%)
Mar 31, 2015 54.27 54.95 54.26 54.91 830,581 +0.34(+0.63%)
Mar 30, 2015 53.66 54.91 53.52 54.56 543,488 +1.32(+2.47%)
Mar 27, 2015 52.12 53.72 52.12 53.25 688,057 +0.93(+1.78%)
Mar 26, 2015 52.50 53.56 51.83 52.31 356,795 +0.36(+0.69%)
Mar 25, 2015 52.60 53.14 51.84 51.96 568,683 -0.45(-0.86%)
Mar 24, 2015 53.22 54.14 52.25 52.41 943,870 -0.86(-1.62%)
Mar 23, 2015 53.30 53.59 52.58 53.27 457,500 +0.02(+0.04%)
Mar 20, 2015 52.55 53.68 52.19 53.25 820,626 +1.15(+2.20%)
Mar 19, 2015 52.52 52.52 51.39 52.10 508,997 -0.80(-1.51%)
Mar 18, 2015 52.17 53.62 51.66 52.90 780,827 +0.56(+1.07%)
Mar 17, 2015 51.48 52.39 51.32 52.34 575,847 +0.62(+1.20%)
Mar 16, 2015 52.05 52.27 50.98 51.72 1,244,237 -0.67(-1.28%)
Mar 13, 2015 52.35 52.69 51.54 52.39 533,134 -0.15(-0.28%)
Mar 12, 2015 52.48 52.96 52.08 52.54 486,700 +0.53(+1.03%)
Mar 11, 2015 52.81 53.27 51.96 52.00 638,524 -1.15(-2.17%)
Mar 10, 2015 52.84 53.25 52.40 53.16 535,799 -0.26(-0.49%)
Mar 09, 2015 54.95 55.08 53.40 53.42 407,153 -1.39(-2.54%)
Mar 06, 2015 53.85 54.87 53.57 54.81 723,431 +0.30(+0.54%)
Mar 05, 2015 53.74 54.72 53.41 54.51 593,149 +0.52(+0.96%)
Mar 04, 2015 53.71 54.57 52.66 53.99 582,743 +0.07(+0.12%)
Mar 03, 2015 52.50 53.97 51.73 53.93 913,609 +1.67(+3.19%)
Mar 02, 2015 52.09 52.44 51.33 52.26 852,335 +0.30(+0.57%)
Feb 27, 2015 50.12 52.61 49.36 51.96 2,171,804 +4.19(+8.76%)
Feb 26, 2015 48.36 48.63 47.32 47.78 777,497 -0.97(-2.00%)
Feb 25, 2015 47.82 49.30 47.74 48.75 623,346 +0.85(+1.78%)
Feb 24, 2015 48.93 48.99 47.43 47.90 482,368 -0.76(-1.56%)
Feb 23, 2015 47.70 48.73 46.94 48.66 450,321 +0.40(+0.84%)
Feb 20, 2015 47.78 48.37 47.17 48.25 436,702 +0.44(+0.93%)
Feb 19, 2015 47.96 48.25 47.18 47.81 804,848 -0.82(-1.69%)
Feb 18, 2015 48.77 48.98 48.23 48.63 373,767 -0.40(-0.81%)
Feb 17, 2015 48.52 49.39 47.82 49.03 439,671 +0.32(+0.65%)
Feb 13, 2015 48.31 48.71 48.71 48.71 486,788 +1.03(+2.16%)
Feb 12, 2015 47.23 47.92 47.04 47.68 384,075 +1.07(+2.29%)
Feb 11, 2015 46.81 47.38 46.14 46.61 295,844 -0.44(-0.93%)
Feb 10, 2015 46.82 47.49 45.99 47.05 613,679 +0.46(+1.00%)
Feb 09, 2015 47.06 47.66 46.46 46.59 417,898 -0.47(-1.00%)
Feb 06, 2015 47.72 48.15 46.42 47.06 793,400 -0.48(-1.00%)
Feb 05, 2015 47.27 47.95 46.80 47.54 836,532 +0.86(+1.84%)
Feb 04, 2015 46.86 47.25 45.32 46.67 804,004 -0.64(-1.35%)
Feb 03, 2015 46.57 47.80 46.22 47.31 1,025,094 +0.75(+1.62%)
Feb 02, 2015 45.42 46.80 44.82 46.56 711,714 +1.30(+2.88%)
Jan 30, 2015 44.71 46.06 44.17 45.26 504,576 +0.13(+0.28%)
Jan 29, 2015 44.69 45.28 43.38 45.13 824,127 +0.39(+0.87%)
Jan 28, 2015 46.21 46.97 44.54 44.74 1,023,989 -1.57(-3.38%)
Jan 27, 2015 46.38 47.02 45.67 46.31 822,111 -0.36(-0.78%)
Jan 26, 2015 44.17 46.99 44.17 46.67 2,270,522 +3.61(+8.38%)
Jan 23, 2015 42.92 43.76 42.53 43.06 419,989 +0.03(+0.08%)
Jan 22, 2015 42.54 44.11 42.36 43.02 838,262 +1.06(+2.53%)
Jan 21, 2015 41.61 42.10 41.32 41.96 760,479 +0.50(+1.20%)
Jan 20, 2015 41.47 42.02 40.61 41.47 968,045 -0.09(-0.21%)
Jan 16, 2015 40.06 41.62 39.87 41.55 1,041,026 +1.67(+4.20%)
Jan 15, 2015 40.05 40.46 39.46 39.88 1,173,188 +0.56(+1.42%)
Jan 14, 2015 38.74 39.61 38.20 39.32 954,778 +0.03(+0.07%)
Jan 13, 2015 41.14 41.33 38.82 39.29 1,125,732 -1.57(-3.83%)
Jan 12, 2015 42.57 42.99 40.39 40.86 878,644 -1.96(-4.58%)
Jan 09, 2015 43.13 43.32 42.40 42.82 661,282 -0.31(-0.72%)
Jan 08, 2015 43.09 43.86 42.64 43.13 566,860 +0.63(+1.49%)
Jan 07, 2015 43.23 44.13 41.78 42.50 1,006,398 -0.69(-1.60%)
Jan 06, 2015 44.21 44.77 42.35 43.19 1,127,933 -1.01(-2.28%)
Jan 05, 2015 46.06 46.23 43.89 44.20 1,013,203 -2.36(-5.07%)
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.