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	53.95	54.22	53.16	53.37	690,159	-0.52(-0.96%)
May 28, 2015	54.51	54.69	53.24	53.89	669,136	-0.86(-1.57%)
May 27, 2015	55.10	55.27	54.37	54.75	403,194	-0.49(-0.90%)
May 26, 2015	54.75	55.38	54.35	55.25	1,087,072	-0.14(-0.25%)
May 22, 2015	55.42	55.38	55.38	55.38	1,505,590	-0.22(-0.40%)
May 21, 2015	55.77	56.13	55.35	55.61	572,336	-0.01(-0.02%)
May 20, 2015	55.31	55.78	54.74	55.62	406,301	+0.39(+0.71%)
May 19, 2015	55.77	55.94	54.60	55.23	418,809	-0.72(-1.29%)
May 18, 2015	55.05	56.03	54.51	55.95	673,189	+0.81(+1.46%)
May 15, 2015	54.20	55.14	53.77	55.14	464,738	+0.86(+1.59%)
May 14, 2015	54.84	55.19	54.14	54.28	399,847	-0.28(-0.52%)
May 13, 2015	55.14	55.44	54.01	54.56	437,733	+0.03(+0.05%)
May 12, 2015	54.05	55.22	53.60	54.53	631,165	+0.29(+0.54%)
May 11, 2015	55.75	55.75	53.97	54.24	991,695	-1.44(-2.58%)
May 08, 2015	56.59	56.59	54.03	55.68	1,153,522	-1.08(-1.90%)
May 07, 2015	56.38	56.89	55.22	56.76	1,036,162	+0.51(+0.91%)
May 06, 2015	57.01	57.05	55.70	56.25	606,566	-0.21(-0.37%)
May 05, 2015	57.59	57.87	56.22	56.46	656,251	-0.70(-1.23%)
May 04, 2015	57.47	58.13	56.96	57.16	387,542	-0.38(-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.