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 29, 2018 21.40 21.40 21.40 0 +0.95(+4.65%)
Mar 28, 2018 20.80 21.00 20.20 20.45 882,786 -0.50(-2.39%)
Mar 27, 2018 21.25 21.73 20.73 20.95 674,322 -0.15(-0.71%)
Mar 26, 2018 21.60 21.70 20.50 21.10 838,413 -0.20(-0.94%)
Mar 23, 2018 22.15 22.35 21.30 21.30 763,148 -0.75(-3.40%)
Mar 22, 2018 22.50 22.80 22.00 22.05 804,742 -0.75(-3.29%)
Mar 21, 2018 22.05 22.90 21.80 22.80 934,784 +1.00(+4.59%)
Mar 20, 2018 22.00 22.25 21.55 21.80 1,035,454 +0.00(+0.00%)
Mar 19, 2018 22.25 22.25 21.25 21.80 1,370,484 -0.60(-2.68%)
Mar 16, 2018 22.05 22.80 21.70 22.40 1,199,564 +0.50(+2.28%)
Mar 15, 2018 22.65 22.75 20.95 21.90 1,423,586 -0.55(-2.45%)
Mar 14, 2018 22.85 22.90 22.30 22.45 701,259 -0.20(-0.88%)
Mar 13, 2018 23.10 23.30 22.40 22.65 927,467 -0.30(-1.31%)
Mar 12, 2018 22.40 23.15 22.40 22.95 1,194,539 +0.65(+2.91%)
Mar 09, 2018 21.60 22.45 21.45 22.30 914,946 +0.95(+4.45%)
Mar 08, 2018 21.00 21.48 20.95 21.35 1,085,495 -0.10(-0.47%)
Mar 07, 2018 21.00 21.45 1,392,558 -0.50(-2.28%)
Mar 06, 2018 22.55 22.75 21.85 21.95 1,151,641 -0.50(-2.23%)
Mar 05, 2018 22.20 22.82 21.90 22.45 1,318,231 +0.05(+0.22%)
Mar 02, 2018 22.25 22.45 21.60 22.40 1,305,167 +0.00(+0.00%)
Mar 01, 2018 22.05 22.77 21.85 22.40 1,910,609 +0.20(+0.90%)
Feb 28, 2018 23.15 23.30 22.15 22.20 1,654,439 -0.90(-3.90%)
Feb 27, 2018 23.30 23.60 22.70 23.10 1,477,571 -0.15(-0.65%)
Feb 26, 2018 24.15 24.75 22.60 23.25 3,933,354 -2.25(-8.82%)
Feb 23, 2018 24.35 25.50 24.35 25.50 2,024,906 +1.50(+6.25%)
Feb 22, 2018 23.90 24.00 3,134,354 -2.65(-9.94%)
Feb 21, 2018 27.10 27.20 26.43 26.65 889,888 -0.40(-1.48%)
Feb 20, 2018 27.10 27.55 26.85 27.05 736,967 -0.05(-0.18%)
Feb 16, 2018 27.10 27.10 27.10 0 -0.40(-1.45%)
Feb 15, 2018 27.30 27.77 26.90 27.50 722,258 +0.45(+1.66%)
Feb 14, 2018 26.20 27.15 25.90 27.05 540,854 +0.45(+1.69%)
Feb 13, 2018 26.05 26.65 26.05 26.60 555,952 +0.35(+1.33%)
Feb 12, 2018 25.85 26.40 25.30 26.25 1,092,846 +0.85(+3.35%)
Feb 09, 2018 26.55 26.75 24.70 25.40 1,535,143 -0.75(-2.87%)
Feb 08, 2018 27.70 27.80 26.15 26.15 842,438 -1.40(-5.08%)
Feb 07, 2018 27.45 27.50 27.07 27.55 698,586 +0.05(+0.18%)
Feb 06, 2018 25.65 27.62 25.55 27.50 1,133,846 +0.90(+3.38%)
Feb 05, 2018 27.30 27.75 26.15 26.60 702,146 -1.05(-3.80%)
Feb 02, 2018 28.70 28.70 27.60 27.65 677,899 -1.40(-4.82%)
Feb 01, 2018 28.50 29.10 28.25 29.05 616,188 +0.40(+1.40%)
Jan 31, 2018 29.20 29.55 28.35 28.65 753,587 -0.50(-1.72%)
Jan 30, 2018 29.40 29.40 29.40 29.15 811,395 -0.65(-2.18%)
Jan 29, 2018 29.90 29.95 29.30 29.80 858,308 -0.30(-1.00%)
Jan 26, 2018 30.00 30.35 29.70 30.10 908,579 +0.30(+1.01%)
Jan 25, 2018 29.75 30.05 29.35 29.80 680,725 +0.30(+1.02%)
Jan 24, 2018 29.75 30.05 29.45 29.50 1,006,091 -0.20(-0.67%)
Jan 23, 2018 29.45 29.85 28.90 29.70 837,306 +0.35(+1.19%)
Jan 22, 2018 29.60 30.10 29.30 29.35 1,115,699 -0.20(-0.68%)
Jan 19, 2018 28.70 29.55 28.20 29.55 813,054 +0.65(+2.25%)
Jan 18, 2018 29.00 29.35 28.65 28.90 940,813 -0.20(-0.69%)
Jan 17, 2018 29.30 29.30 28.20 29.10 1,164,764 +0.10(+0.34%)
Jan 16, 2018 29.35 29.95 28.93 29.00 832,300 -0.25(-0.85%)
Jan 12, 2018 29.25 29.25 29.25 0 +0.55(+1.92%)
Jan 11, 2018 27.90 28.75 27.70 28.70 1,094,187 +1.05(+3.80%)
Jan 10, 2018 28.35 28.35 27.50 27.65 1,292,809 -0.65(-2.30%)
Jan 09, 2018 28.80 28.90 28.00 28.30 659,858 -0.45(-1.57%)
Jan 08, 2018 27.85 28.85 27.85 28.75 1,185,179 +0.85(+3.05%)
Jan 05, 2018 29.30 29.35 27.55 27.90 1,794,809 -1.90(-6.38%)
Jan 04, 2018 30.40 30.65 29.65 29.80 1,233,173 -0.70(-2.30%)
Jan 03, 2018 30.80 30.95 30.32 30.50 1,159,042 -0.30(-0.97%)
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.