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, 2016 31.71 32.14 29.53 30.66 559,363 -0.59(-1.89%)
Apr 28, 2016 31.19 32.33 31.00 31.25 585,897 -0.16(-0.51%)
Apr 27, 2016 29.79 31.48 29.59 31.41 518,361 +2.28(+7.83%)
Apr 26, 2016 28.64 29.15 28.01 29.13 349,768 +1.04(+3.70%)
Apr 25, 2016 29.24 29.44 27.32 28.09 466,398 -1.39(-4.72%)
Apr 22, 2016 29.56 29.96 29.19 29.48 535,507 +0.71(+2.47%)
Apr 21, 2016 28.38 29.16 27.75 28.77 348,764 +0.56(+1.99%)
Apr 20, 2016 27.67 28.30 27.33 28.21 520,547 +0.22(+0.79%)
Apr 19, 2016 25.39 28.21 25.39 27.99 678,652 +2.78(+11.03%)
Apr 18, 2016 24.00 25.53 23.31 25.21 651,881 +0.89(+3.66%)
Apr 15, 2016 24.53 24.95 24.05 24.32 392,557 -0.71(-2.84%)
Apr 14, 2016 25.76 25.84 24.34 25.03 521,904 -0.65(-2.53%)
Apr 13, 2016 26.27 26.42 25.22 25.68 595,415 -0.44(-1.68%)
Apr 12, 2016 23.54 26.15 22.99 26.12 697,799 +2.92(+12.59%)
Apr 11, 2016 23.16 23.75 22.83 23.20 358,529 +0.09(+0.39%)
Apr 08, 2016 22.87 24.03 22.63 23.11 339,338 +0.80(+3.59%)
Apr 07, 2016 21.52 22.64 21.41 22.31 617,608 +0.41(+1.87%)
Apr 06, 2016 21.06 22.22 20.75 21.90 403,925 +1.25(+6.05%)
Apr 05, 2016 20.06 21.16 20.06 20.65 342,106 +0.19(+0.93%)
Apr 04, 2016 21.04 21.59 20.31 20.46 523,492 -0.57(-2.71%)
Apr 01, 2016 21.54 21.87 20.43 21.03 517,728 -1.37(-6.12%)
Mar 31, 2016 21.63 22.69 21.48 22.40 584,767 +0.70(+3.23%)
Mar 30, 2016 22.22 22.77 21.18 21.70 469,690 -0.04(-0.18%)
Mar 29, 2016 20.92 22.10 20.34 21.74 558,463 +0.32(+1.49%)
Mar 28, 2016 22.22 22.22 20.92 21.42 397,259 -0.82(-3.69%)
Mar 24, 2016 20.78 22.24 22.24 22.24 637,800 +1.27(+6.06%)
Mar 23, 2016 22.77 23.12 20.57 20.97 393,151 -2.25(-9.69%)
Mar 22, 2016 21.87 23.62 21.28 23.22 382,218 +0.89(+3.99%)
Mar 21, 2016 23.72 23.87 22.17 22.33 440,366 -1.59(-6.65%)
Mar 18, 2016 24.39 24.95 22.95 23.92 1,109,193 +0.16(+0.67%)
Mar 17, 2016 23.15 24.13 22.33 23.76 667,085 +0.89(+3.89%)
Mar 16, 2016 19.36 23.04 19.36 22.87 1,085,586 +3.53(+18.25%)
Mar 15, 2016 20.25 20.26 18.75 19.34 398,513 -1.22(-5.93%)
Mar 14, 2016 20.92 21.18 19.73 20.56 269,609 -0.67(-3.16%)
Mar 11, 2016 20.33 21.34 20.33 21.23 318,890 +1.42(+7.17%)
Mar 10, 2016 19.61 20.20 18.91 19.81 443,613 +0.08(+0.41%)
Mar 09, 2016 20.48 20.52 19.20 19.73 668,287 -0.79(-3.85%)
Mar 08, 2016 22.76 23.55 20.41 20.52 729,595 -2.33(-10.20%)
Mar 07, 2016 21.64 22.91 21.33 22.85 610,289 +1.20(+5.54%)
Mar 04, 2016 21.41 22.19 20.98 21.65 1,342,730 +0.45(+2.12%)
Mar 03, 2016 19.17 21.30 19.09 21.20 867,474 +1.36(+6.85%)
Mar 02, 2016 18.21 19.93 17.86 19.84 791,064 +1.22(+6.55%)
Mar 01, 2016 19.33 19.41 18.16 18.62 848,815 -0.38(-2.00%)
Feb 29, 2016 19.20 19.93 18.12 19.00 1,219,635 +0.02(+0.11%)
Feb 26, 2016 17.78 19.33 17.77 18.98 1,349,360 +1.49(+8.52%)
Feb 25, 2016 16.38 18.09 16.14 17.49 1,440,364 +0.94(+5.68%)
Feb 24, 2016 15.99 16.78 15.51 16.55 754,979 +0.09(+0.55%)
Feb 23, 2016 18.07 18.49 16.43 16.46 753,458 -2.03(-10.98%)
Feb 22, 2016 17.56 18.96 17.52 18.49 504,129 +1.46(+8.57%)
Feb 19, 2016 16.80 17.06 15.74 17.03 529,472 -0.56(-3.18%)
Feb 18, 2016 18.30 18.30 16.86 17.59 1,271,255 -0.40(-2.22%)
Feb 17, 2016 17.24 18.34 17.03 17.99 1,228,888 +1.08(+6.39%)
Feb 16, 2016 16.24 16.99 15.54 16.91 691,617 +1.33(+8.54%)
Feb 12, 2016 15.32 15.58 15.58 15.58 485,900 +0.76(+5.13%)
Feb 11, 2016 15.70 15.82 13.98 14.82 703,981 -1.16(-7.26%)
Feb 10, 2016 16.00 16.55 15.20 15.98 863,308 +0.24(+1.52%)
Feb 09, 2016 18.79 18.90 15.14 15.74 2,239,289 -3.55(-18.40%)
Feb 08, 2016 21.33 21.61 18.98 19.29 578,857 -2.95(-13.26%)
Feb 05, 2016 22.01 22.68 21.56 22.24 424,361 -0.44(-1.94%)
Feb 04, 2016 21.13 23.56 20.86 22.68 749,957 +1.79(+8.57%)
Feb 03, 2016 21.14 21.35 19.71 20.89 596,781 +0.21(+1.02%)
Feb 02, 2016 20.44 21.52 20.09 20.68 478,226 -0.66(-3.09%)
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.