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 30, 2014 64.54 64.80 63.58 63.88 288,834 -0.71(-1.10%)
Apr 29, 2014 64.74 65.31 64.50 64.59 337,542 +0.07(+0.11%)
Apr 28, 2014 64.67 65.25 63.84 64.52 255,935 -0.06(-0.09%)
Apr 25, 2014 65.08 65.10 64.33 64.58 306,815 -0.70(-1.07%)
Apr 24, 2014 66.66 66.95 65.14 65.28 353,242 -1.06(-1.60%)
Apr 23, 2014 66.50 66.60 66.11 66.34 291,336 -0.24(-0.36%)
Apr 22, 2014 66.92 67.16 66.48 66.58 288,323 -0.34(-0.51%)
Apr 21, 2014 66.25 66.93 65.96 66.92 146,531 +0.82(+1.24%)
Apr 17, 2014 66.02 66.10 66.10 66.10 182,900 -0.03(-0.05%)
Apr 16, 2014 66.08 66.17 65.61 66.13 371,733 +0.54(+0.82%)
Apr 15, 2014 65.30 66.04 64.12 65.59 409,124 +0.39(+0.60%)
Apr 14, 2014 65.01 65.23 64.59 65.20 331,726 +0.76(+1.18%)
Apr 11, 2014 64.67 65.15 64.09 64.44 329,726 -0.66(-1.01%)
Apr 10, 2014 65.69 65.75 64.84 65.10 437,995 -0.69(-1.05%)
Apr 09, 2014 65.87 66.04 65.05 65.79 196,754 +0.24(+0.37%)
Apr 08, 2014 65.06 65.82 64.33 65.55 213,645 +0.57(+0.88%)
Apr 07, 2014 66.42 66.67 64.84 64.98 312,459 -1.75(-2.62%)
Apr 04, 2014 68.17 68.22 66.42 66.73 317,324 -0.92(-1.36%)
Apr 03, 2014 67.20 68.06 67.20 67.65 299,210 +0.22(+0.33%)
Apr 02, 2014 66.85 67.58 66.39 67.43 187,428 +0.78(+1.17%)
Apr 01, 2014 65.63 66.75 65.32 66.65 405,812 +0.97(+1.48%)
Mar 31, 2014 65.40 66.05 64.67 65.68 334,241 +1.03(+1.59%)
Mar 28, 2014 64.40 65.14 64.21 64.65 224,766 +0.41(+0.64%)
Mar 27, 2014 63.81 64.37 62.99 64.24 255,301 +0.52(+0.82%)
Mar 26, 2014 64.60 64.71 63.69 63.72 362,635 -0.35(-0.55%)
Mar 25, 2014 64.19 64.78 63.66 64.07 388,423 +0.07(+0.11%)
Mar 24, 2014 64.44 64.68 63.61 64.00 427,654 -0.44(-0.68%)
Mar 21, 2014 65.18 65.40 64.23 64.44 317,472 -0.36(-0.56%)
Mar 20, 2014 64.89 65.19 64.30 64.80 369,764 -0.30(-0.46%)
Mar 19, 2014 66.00 66.60 64.54 65.10 235,984 -1.10(-1.66%)
Mar 18, 2014 65.78 66.58 65.39 66.20 256,576 +0.66(+1.01%)
Mar 17, 2014 65.68 65.94 65.36 65.54 239,423 +0.08(+0.12%)
Mar 14, 2014 65.72 66.18 65.15 65.46 482,579 +0.32(+0.49%)
Mar 13, 2014 66.18 66.18 64.74 65.14 375,165 -0.98(-1.48%)
Mar 12, 2014 65.71 66.26 65.31 66.12 378,568 +0.11(+0.17%)
Mar 11, 2014 66.66 66.82 65.81 66.01 266,894 -0.71(-1.06%)
Mar 10, 2014 67.33 67.38 65.86 66.72 476,208 -0.56(-0.83%)
Mar 07, 2014 67.49 67.92 66.89 67.28 348,464 +0.03(+0.04%)
Mar 06, 2014 67.47 67.81 67.04 67.25 284,560 -0.19(-0.28%)
Mar 05, 2014 67.90 67.99 67.31 67.44 343,433 -0.41(-0.60%)
Mar 04, 2014 67.38 68.08 66.94 67.85 516,646 +1.17(+1.75%)
Mar 03, 2014 66.77 67.39 66.26 66.68 518,588 -0.64(-0.95%)
Feb 28, 2014 66.66 68.50 64.90 67.32 797,087 +2.89(+4.49%)
Feb 27, 2014 63.94 64.43 63.77 64.43 541,929 +0.49(+0.77%)
Feb 26, 2014 64.01 64.03 63.41 63.94 311,942 +0.22(+0.35%)
Feb 25, 2014 63.42 64.03 63.11 63.72 300,777 +0.12(+0.19%)
Feb 24, 2014 62.72 63.68 62.23 63.60 482,423 +1.43(+2.30%)
Feb 21, 2014 61.73 62.55 61.64 62.17 678,591 +0.66(+1.07%)
Feb 20, 2014 61.49 62.00 61.10 61.51 362,200 +0.14(+0.23%)
Feb 19, 2014 61.89 62.40 61.31 61.37 962,933 -0.67(-1.08%)
Feb 18, 2014 62.12 62.71 61.72 62.04 942,784 +0.24(+0.39%)
Feb 14, 2014 61.88 61.80 61.80 61.80 913,100 -0.07(-0.11%)
Feb 13, 2014 61.01 62.10 61.01 61.87 1,195,129 +0.46(+0.75%)
Feb 12, 2014 61.43 61.81 61.24 61.41 319,049 -0.04(-0.07%)
Feb 11, 2014 61.35 61.65 61.27 61.45 749,398 +0.06(+0.10%)
Feb 10, 2014 61.51 61.63 60.81 61.39 378,510 -0.36(-0.58%)
Feb 07, 2014 61.45 61.81 60.87 61.75 422,406 +0.52(+0.85%)
Feb 06, 2014 60.63 61.65 60.47 61.23 196,816 +0.89(+1.47%)
Feb 05, 2014 60.48 60.94 59.90 60.34 306,873 -0.28(-0.46%)
Feb 04, 2014 60.75 60.94 60.02 60.62 239,014 +0.26(+0.43%)
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.