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, 2019 13.37 13.38 12.91 13.06 886,118 -0.20(-1.51%)
Apr 29, 2019 13.29 13.29 13.12 13.26 653,191 +0.00(+0.00%)
Apr 26, 2019 13.55 13.58 13.15 13.26 1,392,000 -0.35(-2.57%)
Apr 25, 2019 13.95 13.95 13.59 13.61 1,026,593 -0.37(-2.65%)
Apr 24, 2019 14.30 14.30 13.94 13.98 972,970 -0.29(-2.03%)
Apr 23, 2019 14.58 14.66 14.23 14.27 959,055 -0.24(-1.65%)
Apr 22, 2019 14.07 14.55 13.97 14.51 741,169 +0.61(+4.39%)
Apr 18, 2019 14.17 14.17 13.84 13.90 778,400 -0.27(-1.91%)
Apr 17, 2019 14.10 14.47 13.97 14.17 1,167,830 +0.12(+0.85%)
Apr 16, 2019 14.75 14.78 13.96 14.05 2,437,189 -1.09(-7.20%)
Apr 15, 2019 15.52 15.52 15.10 15.14 557,936 -0.44(-2.82%)
Apr 12, 2019 15.90 15.90 15.56 15.58 432,400 +0.01(+0.06%)
Apr 11, 2019 15.44 15.62 15.33 15.57 456,201 +0.11(+0.71%)
Apr 10, 2019 15.52 15.59 15.27 15.46 811,374 +0.02(+0.13%)
Apr 09, 2019 15.40 15.54 15.19 15.44 639,047 -0.05(-0.32%)
Apr 08, 2019 15.58 15.77 15.39 15.49 471,709 -0.06(-0.39%)
Apr 05, 2019 15.08 15.58 15.08 15.55 694,200 +0.51(+3.39%)
Apr 04, 2019 14.73 15.04 14.66 15.04 790,784 +0.33(+2.24%)
Apr 03, 2019 14.78 14.94 14.63 14.71 487,781 +0.03(+0.20%)
Apr 02, 2019 14.84 15.13 14.60 14.68 1,220,453 -0.11(-0.74%)
Apr 01, 2019 14.90 15.24 14.79 14.79 1,174,563 +0.05(+0.34%)
Mar 29, 2019 14.85 14.90 14.57 14.74 694,200 +0.10(+0.68%)
Mar 28, 2019 14.62 14.80 14.43 14.64 596,936 -0.06(-0.41%)
Mar 27, 2019 14.73 14.87 14.56 14.70 779,438 -0.04(-0.27%)
Mar 26, 2019 14.79 15.14 14.61 14.74 448,166 +0.11(+0.75%)
Mar 25, 2019 14.47 14.66 14.19 14.63 492,756 +0.14(+0.97%)
Mar 22, 2019 14.80 14.83 14.48 14.49 503,800 -0.49(-3.27%)
Mar 21, 2019 14.84 15.32 14.84 14.98 708,421 +0.10(+0.67%)
Mar 20, 2019 14.68 14.93 14.38 14.88 930,210 +0.19(+1.29%)
Mar 19, 2019 14.94 15.13 14.62 14.69 703,775 -0.09(-0.61%)
Mar 18, 2019 14.53 14.81 14.47 14.78 1,136,073 +0.29(+2.00%)
Mar 15, 2019 14.51 14.65 14.43 14.49 1,175,800 -0.14(-0.96%)
Mar 14, 2019 14.45 14.74 14.45 14.63 1,074,977 +0.15(+1.04%)
Mar 13, 2019 14.75 14.78 14.38 14.48 762,395 -0.19(-1.30%)
Mar 12, 2019 14.54 14.77 14.44 14.67 967,703 +0.20(+1.38%)
Mar 11, 2019 14.05 14.75 14.05 14.47 1,279,354 +0.39(+2.77%)
Mar 08, 2019 14.20 14.38 13.78 14.08 1,572,000 -0.67(-4.54%)
Mar 07, 2019 14.68 14.86 14.52 14.75 1,099,815 +0.08(+0.55%)
Mar 06, 2019 14.96 15.05 14.62 14.67 838,150 -0.39(-2.59%)
Mar 05, 2019 15.13 15.27 14.95 15.06 763,380 -0.07(-0.46%)
Mar 04, 2019 15.30 15.43 14.82 15.13 1,085,954 -0.09(-0.59%)
Mar 01, 2019 15.39 15.55 14.92 15.22 2,071,900 -0.52(-3.30%)
Feb 28, 2019 16.57 16.59 14.93 15.74 3,262,177 -0.86(-5.18%)
Feb 27, 2019 16.54 16.87 16.21 16.60 1,468,377 +0.13(+0.79%)
Feb 26, 2019 16.88 16.90 16.45 16.47 1,193,098 -0.36(-2.14%)
Feb 25, 2019 16.82 16.98 16.70 16.83 1,255,463 +0.01(+0.06%)
Feb 22, 2019 17.07 17.17 16.75 16.82 969,000 -0.03(-0.18%)
Feb 21, 2019 17.17 17.33 16.71 16.85 1,037,972 -0.36(-2.09%)
Feb 20, 2019 17.07 17.33 17.05 17.21 863,478 +0.08(+0.47%)
Feb 19, 2019 16.76 17.34 16.64 17.13 638,357 +0.26(+1.54%)
Feb 15, 2019 16.77 17.14 16.71 16.87 725,300 +0.24(+1.44%)
Feb 14, 2019 16.27 16.80 16.27 16.63 728,228 +0.27(+1.65%)
Feb 13, 2019 15.90 16.40 15.83 16.36 935,258 +0.52(+3.28%)
Feb 12, 2019 15.90 16.04 15.62 15.84 683,359 +0.25(+1.60%)
Feb 11, 2019 15.26 15.63 15.17 15.59 618,467 +0.27(+1.76%)
Feb 08, 2019 15.40 15.54 14.88 15.32 620,900 -0.13(-0.84%)
Feb 07, 2019 15.88 16.03 15.23 15.45 1,894,744 -0.58(-3.62%)
Feb 06, 2019 15.92 16.25 15.89 16.03 519,573 +0.03(+0.19%)
Feb 05, 2019 16.26 16.45 15.83 16.00 1,353,122 -0.30(-1.84%)
Feb 04, 2019 15.88 16.40 15.77 16.30 1,077,623 +0.27(+1.68%)
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.