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, 2017 23.53 23.75 23.15 23.56 826,993 -0.34(-1.43%)
May 30, 2017 24.63 24.63 23.91 23.91 615,375 -0.99(-3.97%)
May 26, 2017 25.12 25.31 24.79 24.89 1,030,135 -0.30(-1.21%)
May 25, 2017 25.47 25.77 25.05 25.20 1,024,473 -0.27(-1.04%)
May 24, 2017 25.47 25.67 25.16 25.47 627,420 +0.00(+0.00%)
May 23, 2017 25.47 25.50 25.12 25.47 576,044 +0.15(+0.60%)
May 22, 2017 25.39 25.50 24.98 25.31 361,592 +0.15(+0.60%)
May 19, 2017 24.63 25.42 24.55 25.16 716,179 +0.76(+3.12%)
May 18, 2017 24.40 24.67 24.21 24.40 527,538 -0.23(-0.93%)
May 17, 2017 24.59 24.82 24.21 24.63 757,916 -0.19(-0.77%)
May 16, 2017 24.97 25.12 24.70 24.82 521,498 -0.04(-0.15%)
May 15, 2017 25.01 25.43 24.74 24.86 728,326 +0.53(+2.19%)
May 12, 2017 24.29 24.48 24.21 24.32 684,381 -0.04(-0.16%)
May 11, 2017 23.87 24.44 23.72 24.36 741,728 +0.57(+2.40%)
May 10, 2017 23.57 24.02 23.38 23.79 586,142 +0.49(+2.09%)
May 09, 2017 23.91 24.09 23.27 23.31 598,363 -0.64(-2.66%)
May 08, 2017 24.06 24.24 23.57 23.94 683,775 -0.19(-0.78%)
May 05, 2017 22.86 24.17 22.78 24.13 984,738 +0.86(+3.70%)
May 04, 2017 24.09 24.09 22.86 23.27 1,154,425 -1.01(-4.17%)
May 03, 2017 25.10 25.33 24.06 24.28 965,612 -0.97(-3.86%)
May 02, 2017 25.14 25.39 25.03 25.25 751,437 +0.22(+0.90%)
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.