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, 2018 20.83 21.24 20.74 20.83 809,430 -0.16(-0.78%)
May 30, 2018 20.41 21.16 20.21 20.99 1,039,657 +0.78(+3.87%)
May 29, 2018 19.63 20.25 19.63 20.21 780,233 +0.41(+2.08%)
May 25, 2018 19.80 19.80 19.80 0 -0.45(-2.24%)
May 24, 2018 20.58 20.58 20.17 20.25 688,625 -0.49(-2.38%)
May 23, 2018 20.74 20.91 20.55 20.74 590,515 -0.21(-0.98%)
May 22, 2018 21.57 21.69 20.93 20.95 732,419 -0.54(-2.49%)
May 21, 2018 21.57 21.57 21.13 21.48 571,852 +0.08(+0.38%)
May 18, 2018 21.44 21.44 21.16 21.40 675,498 +0.00(+0.00%)
May 17, 2018 21.07 21.53 20.91 21.40 967,057 +0.45(+2.16%)
May 16, 2018 20.83 21.03 20.66 20.95 686,061 +0.12(+0.59%)
May 15, 2018 21.07 21.11 20.70 20.83 1,098,341 -0.27(-1.28%)
May 14, 2018 20.41 21.18 20.41 21.10 1,115,909 +0.73(+3.57%)
May 11, 2018 20.77 20.89 20.21 20.37 794,760 -0.36(-1.75%)
May 10, 2018 20.49 20.89 20.33 20.73 972,388 +0.40(+1.99%)
May 09, 2018 19.16 20.45 18.19 20.33 1,906,069 +0.77(+3.93%)
May 08, 2018 19.40 19.80 19.03 19.56 1,149,115 +0.16(+0.83%)
May 07, 2018 19.32 19.96 19.20 19.40 1,557,422 +0.24(+1.27%)
May 04, 2018 19.08 19.50 18.99 19.16 1,519,809 -0.04(-0.21%)
May 03, 2018 19.92 20.13 19.12 19.20 945,437 -0.77(-3.85%)
May 02, 2018 19.92 20.17 19.88 19.96 1,230,283 +0.04(+0.20%)
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.