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 (%)
Apr 29, 2011 28.02 28.18 27.91 28.05 113,646 -0.10(-0.36%)
Apr 28, 2011 28.18 28.33 28.09 28.15 67,847 -0.17(-0.60%)
Apr 27, 2011 27.72 28.40 27.68 28.32 146,540 +0.49(+1.76%)
Apr 26, 2011 27.71 28.02 27.66 27.83 207,154 +0.02(+0.07%)
Apr 25, 2011 27.85 27.98 27.63 27.81 102,119 -0.05(-0.18%)
Apr 21, 2011 27.60 27.86 27.41 27.86 131,552 +0.34(+1.24%)
Apr 20, 2011 27.22 27.59 27.10 27.52 359,379 +0.45(+1.66%)
Apr 19, 2011 26.93 27.38 26.90 27.07 219,119 +0.02(+0.07%)
Apr 18, 2011 26.76 27.22 26.64 27.05 195,755 +0.05(+0.19%)
Apr 15, 2011 27.02 27.40 26.82 27.00 364,826 -0.13(-0.48%)
Apr 14, 2011 26.86 27.13 26.72 27.13 380,122 +0.44(+1.65%)
Apr 13, 2011 26.38 27.00 25.88 26.69 343,855 +0.48(+1.83%)
Apr 12, 2011 26.95 26.95 25.75 26.21 1,213,268 -0.58(-2.16%)
Apr 11, 2011 27.33 27.80 26.20 26.79 402,418 -0.47(-1.72%)
Apr 08, 2011 27.32 27.38 26.93 27.26 282,175 +0.01(+0.04%)
Apr 07, 2011 27.73 27.73 27.20 27.25 253,258 -0.25(-0.91%)
Apr 06, 2011 27.29 27.76 27.12 27.50 458,278 +0.45(+1.66%)
Apr 05, 2011 28.78 28.95 26.61 27.05 1,406,153 -1.83(-6.34%)
Apr 04, 2011 28.96 29.25 28.75 28.88 291,631 +0.03(+0.10%)
Apr 01, 2011 28.34 29.53 27.93 28.85 1,900,690 +0.69(+2.45%)
Mar 31, 2011 32.78 33.02 27.38 28.16 4,779,122 -4.31(-13.27%)
Mar 30, 2011 33.00 33.00 32.37 32.47 301,963 -0.42(-1.28%)
Mar 29, 2011 33.30 33.30 32.73 32.89 493,100 -0.48(-1.44%)
Mar 28, 2011 33.72 33.72 33.26 33.37 151,763 -0.15(-0.45%)
Mar 25, 2011 33.69 33.88 33.50 33.52 204,975 -0.08(-0.24%)
Mar 24, 2011 34.02 34.02 33.56 33.60 258,298 -0.14(-0.41%)
Mar 23, 2011 33.10 34.28 33.10 33.74 546,183 +0.75(+2.27%)
Mar 22, 2011 32.50 33.06 32.50 32.99 365,713 +0.49(+1.51%)
Mar 21, 2011 32.53 32.55 32.46 32.50 186,912 +0.05(+0.15%)
Mar 18, 2011 32.21 32.53 32.03 32.45 549,503 +0.39(+1.22%)
Mar 17, 2011 32.42 32.53 32.01 32.06 472,961 -0.08(-0.25%)
Mar 16, 2011 31.76 32.33 31.76 32.14 340,774 +0.22(+0.69%)
Mar 15, 2011 31.94 32.42 31.85 31.92 219,958 -0.50(-1.54%)
Mar 14, 2011 32.45 32.50 32.25 32.42 175,300 -0.09(-0.28%)
Mar 11, 2011 32.30 32.79 32.23 32.51 278,150 +0.06(+0.18%)
Mar 10, 2011 33.18 33.51 32.44 32.45 145,504 -0.82(-2.46%)
Mar 09, 2011 33.20 33.56 32.92 33.27 355,068 +0.00(+0.00%)
Mar 08, 2011 33.06 33.64 32.93 33.27 250,592 +0.09(+0.27%)
Mar 07, 2011 33.09 33.49 33.06 33.18 212,274 +0.18(+0.55%)
Mar 04, 2011 32.02 33.02 32.02 33.00 272,106 +0.84(+2.61%)
Mar 03, 2011 32.13 32.50 32.08 32.16 565,207 +0.11(+0.34%)
Mar 02, 2011 32.30 32.37 31.96 32.05 691,516 -0.05(-0.16%)
Mar 01, 2011 32.21 32.26 31.61 32.10 423,013 -0.01(-0.03%)
Feb 28, 2011 32.53 32.74 31.90 32.11 251,101 -0.37(-1.14%)
Feb 25, 2011 31.16 33.03 30.89 32.48 1,122,122 +1.49(+4.81%)
Feb 24, 2011 31.22 32.17 30.98 30.99 943,196 -0.16(-0.51%)
Feb 23, 2011 30.82 31.26 30.73 31.15 873,240 +0.42(+1.37%)
Feb 22, 2011 30.71 31.76 30.63 30.73 119,382 -0.06(-0.19%)
Feb 18, 2011 30.23 30.91 30.23 30.79 1,110,528 +0.54(+1.79%)
Feb 17, 2011 30.46 30.51 29.88 30.25 761,890 -0.35(-1.14%)
Feb 16, 2011 30.07 31.36 30.07 30.60 1,265,949 +0.48(+1.59%)
Feb 15, 2011 29.00 30.25 29.00 30.12 258,787 +1.02(+3.51%)
Feb 14, 2011 29.00 29.22 28.96 29.10 32,930 +0.17(+0.59%)
Feb 11, 2011 28.99 29.00 28.72 28.93 18,254 -0.04(-0.14%)
Feb 10, 2011 28.77 29.00 28.77 28.97 131,431 +0.29(+1.01%)
Feb 09, 2011 28.98 29.00 28.59 28.68 12,300 -0.22(-0.76%)
Feb 08, 2011 28.89 29.00 28.54 28.90 53,800 -0.04(-0.14%)
Feb 07, 2011 28.92 29.03 28.46 28.94 94,266 -0.06(-0.21%)
Feb 04, 2011 28.95 29.06 28.64 29.00 399,506 +0.00(+0.00%)
Feb 03, 2011 28.83 29.21 28.61 29.00 596,233 +0.16(+0.55%)
Feb 02, 2011 28.95 28.99 28.23 28.84 32,903 -0.16(-0.55%)
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.