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, 2015 85.09 85.53 83.98 84.19 294,700 -1.27(-1.49%)
Apr 29, 2015 84.70 85.76 84.52 85.46 290,174 +0.66(+0.78%)
Apr 28, 2015 84.65 85.09 83.75 84.80 365,840 +0.32(+0.38%)
Apr 27, 2015 85.72 85.72 84.10 84.48 305,143 -0.79(-0.93%)
Apr 24, 2015 86.53 86.59 85.08 85.27 183,117 -0.86(-1.00%)
Apr 23, 2015 85.69 86.99 85.58 86.13 336,733 +0.61(+0.71%)
Apr 22, 2015 84.16 85.73 83.91 85.52 284,466 +1.53(+1.82%)
Apr 21, 2015 84.82 84.91 83.37 83.99 330,627 -0.78(-0.92%)
Apr 20, 2015 85.28 85.81 84.42 84.77 311,729 -0.26(-0.31%)
Apr 17, 2015 85.53 85.84 84.83 85.03 293,517 -0.69(-0.80%)
Apr 16, 2015 85.63 86.48 84.58 85.72 391,497 -0.06(-0.07%)
Apr 15, 2015 85.35 86.80 84.98 85.78 454,477 +0.83(+0.98%)
Apr 14, 2015 83.78 85.83 83.52 84.95 348,171 +1.46(+1.75%)
Apr 13, 2015 83.52 84.35 83.19 83.49 286,272 -0.01(-0.01%)
Apr 10, 2015 84.56 84.70 83.25 83.50 243,090 -0.65(-0.77%)
Apr 09, 2015 83.97 84.92 83.33 84.15 436,999 +0.44(+0.53%)
Apr 08, 2015 84.00 84.76 82.74 83.71 474,547 -0.08(-0.10%)
Apr 07, 2015 82.47 84.00 82.04 83.79 441,885 +1.11(+1.34%)
Apr 06, 2015 82.68 83.34 82.37 82.68 395,393 +0.06(+0.07%)
Apr 02, 2015 81.76 82.62 82.62 82.62 456,100 +0.61(+0.74%)
Apr 01, 2015 81.09 82.56 81.09 82.01 670,673 +0.67(+0.82%)
Mar 31, 2015 80.40 81.40 80.39 81.34 560,657 +0.51(+0.63%)
Mar 30, 2015 79.50 81.35 79.28 80.83 366,864 +1.95(+2.47%)
Mar 27, 2015 77.22 79.58 77.22 78.88 464,451 +1.38(+1.78%)
Mar 26, 2015 77.77 79.35 76.79 77.50 240,843 +0.53(+0.69%)
Mar 25, 2015 77.92 78.72 76.80 76.97 383,871 -0.67(-0.86%)
Mar 24, 2015 78.84 80.21 77.40 77.64 637,129 -1.28(-1.62%)
Mar 23, 2015 78.96 79.39 77.90 78.92 308,821 +0.03(+0.04%)
Mar 20, 2015 77.85 79.52 77.32 78.89 553,937 +1.70(+2.20%)
Mar 19, 2015 77.81 77.81 76.13 77.19 343,582 -1.18(-1.51%)
Mar 18, 2015 77.28 79.43 76.53 78.37 527,072 +0.83(+1.07%)
Mar 17, 2015 76.27 77.61 76.02 77.54 388,707 +0.92(+1.20%)
Mar 16, 2015 77.11 77.44 75.52 76.62 839,882 -0.99(-1.28%)
Mar 13, 2015 77.55 78.06 76.35 77.61 359,875 -0.22(-0.28%)
Mar 12, 2015 77.75 78.45 77.15 77.83 328,531 +0.79(+1.03%)
Mar 11, 2015 78.23 78.92 76.98 77.04 431,015 -1.71(-2.17%)
Mar 10, 2015 78.28 78.88 77.63 78.75 361,674 -0.39(-0.49%)
Mar 09, 2015 81.41 81.60 79.11 79.14 274,836 -2.06(-2.54%)
Mar 06, 2015 79.77 81.28 79.36 81.20 488,329 +0.44(+0.54%)
Mar 05, 2015 79.61 81.06 79.12 80.76 400,386 +0.43(+0.54%)
Mar 04, 2015 79.91 81.19 78.35 80.33 391,697 +0.10(+0.12%)
Mar 03, 2015 78.10 80.30 76.96 80.23 614,092 +2.48(+3.19%)
Mar 02, 2015 77.49 78.01 76.36 77.75 572,906 +0.44(+0.57%)
Feb 27, 2015 74.56 78.27 73.44 77.31 1,459,801 +6.23(+8.76%)
Feb 26, 2015 71.95 72.35 70.40 71.08 522,603 -1.45(-2.00%)
Feb 25, 2015 71.15 73.34 71.02 72.53 418,989 +1.27(+1.78%)
Feb 24, 2015 72.79 72.88 70.57 71.26 324,229 -1.13(-1.56%)
Feb 23, 2015 70.97 72.50 69.83 72.39 302,688 +0.60(+0.84%)
Feb 20, 2015 71.08 71.96 70.18 71.79 293,534 +0.66(+0.93%)
Feb 19, 2015 71.35 71.78 70.19 71.13 540,987 -1.22(-1.69%)
Feb 18, 2015 72.55 72.87 71.76 72.35 251,232 -0.59(-0.81%)
Feb 17, 2015 72.18 73.48 71.14 72.94 295,530 +0.47(+0.65%)
Feb 13, 2015 71.87 72.47 72.47 72.47 327,200 +1.53(+2.16%)
Feb 12, 2015 70.26 71.29 69.98 70.94 258,160 +1.59(+2.29%)
Feb 11, 2015 69.64 70.49 68.64 69.35 198,855 -0.65(-0.93%)
Feb 10, 2015 69.66 70.65 68.42 70.00 412,491 +0.69(+1.00%)
Feb 09, 2015 70.01 70.90 69.12 69.31 280,895 -0.70(-1.00%)
Feb 06, 2015 71.00 71.64 69.06 70.01 533,292 -0.71(-1.00%)
Feb 05, 2015 70.32 71.34 69.63 70.72 562,284 +1.28(+1.84%)
Feb 04, 2015 69.72 70.29 67.43 69.44 540,420 -0.95(-1.35%)
Feb 03, 2015 69.29 71.12 68.77 70.39 689,028 +1.12(+1.62%)
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.