Indicators

Semgroup Corp (NY: SEMG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.55	79.95	78.38	78.70	468,070	-0.76(-0.96%)
May 28, 2015	80.38	80.64	78.50	79.46	453,812	-1.27(-1.57%)
May 27, 2015	81.25	81.50	80.17	80.73	273,449	-0.73(-0.90%)
May 26, 2015	80.73	81.66	80.14	81.46	737,259	-0.20(-0.24%)
May 22, 2015	81.72	81.66	81.66	81.66	1,021,100	-0.33(-0.40%)
May 21, 2015	82.23	82.77	81.61	81.99	388,162	-0.02(-0.02%)
May 20, 2015	81.55	82.24	80.71	82.01	275,556	+0.58(+0.71%)
May 19, 2015	82.23	82.49	80.51	81.43	284,039	-1.06(-1.29%)
May 18, 2015	81.17	82.61	80.37	82.49	456,561	+1.19(+1.46%)
May 15, 2015	79.91	81.30	79.28	81.30	315,188	+1.27(+1.59%)
May 14, 2015	80.86	81.38	79.83	80.03	271,179	-0.80(-0.99%)
May 13, 2015	81.69	82.13	80.02	80.83	295,478	+0.04(+0.05%)
May 12, 2015	80.07	81.80	79.40	80.79	426,048	+0.43(+0.54%)
May 11, 2015	82.59	82.59	79.96	80.36	669,412	-2.13(-2.58%)
May 08, 2015	83.83	83.83	80.04	82.49	778,648	-1.60(-1.90%)
May 07, 2015	83.53	84.28	81.80	84.09	699,428	+0.76(+0.91%)
May 06, 2015	84.45	84.51	82.52	83.33	409,443	-0.31(-0.37%)
May 05, 2015	85.32	85.73	83.29	83.64	442,981	-1.04(-1.23%)
May 04, 2015	85.14	86.11	84.38	84.68	261,598	-0.56(-0.66%)

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.