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 (%)
May 31, 2013 53.11 53.32 52.29 52.32 365,153 -0.89(-1.67%)
May 30, 2013 53.47 53.68 53.06 53.21 332,421 -0.24(-0.45%)
May 29, 2013 54.13 54.30 53.25 53.45 653,650 -0.85(-1.57%)
May 28, 2013 54.98 54.98 54.03 54.30 236,854 -0.20(-0.37%)
May 24, 2013 54.98 55.20 54.29 54.50 244,004 -0.71(-1.29%)
May 23, 2013 54.84 55.45 53.99 55.21 324,354 -0.45(-0.81%)
May 22, 2013 57.09 57.79 55.37 55.66 183,413 -1.48(-2.59%)
May 21, 2013 57.30 58.08 57.00 57.14 199,867 -0.07(-0.12%)
May 20, 2013 56.00 57.24 55.95 57.21 314,224 +1.09(+1.94%)
May 17, 2013 56.03 56.19 55.67 56.12 236,325 +0.47(+0.84%)
May 16, 2013 55.91 56.23 55.42 55.65 220,308 -0.55(-0.98%)
May 15, 2013 54.99 56.23 54.77 56.20 273,025 +1.36(+2.48%)
May 13, 2013 55.55 55.93 54.43 54.84 348,995 -0.77(-1.38%)
May 10, 2013 55.81 55.84 54.45 55.61 340,172 -0.29(-0.52%)
May 09, 2013 54.87 56.82 54.41 55.90 493,914 +1.06(+1.93%)
May 08, 2013 54.55 54.94 54.14 54.84 381,814 +0.16(+0.29%)
May 07, 2013 54.68 55.55 54.23 54.68 292,803 -0.07(-0.13%)
May 06, 2013 55.06 55.34 54.73 54.75 192,721 -0.30(-0.54%)
May 03, 2013 54.37 55.90 54.12 55.05 263,514 +0.93(+1.72%)
May 02, 2013 53.48 54.65 53.37 54.12 358,160 +0.86(+1.61%)
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.