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, 2019 11.31 11.65 11.26 11.65 1,180,195 +0.07(+0.64%)
May 30, 2019 11.84 12.02 11.54 11.57 1,056,462 -0.36(-3.02%)
May 29, 2019 12.01 12.08 11.51 11.93 1,221,086 -0.26(-2.12%)
May 28, 2019 12.27 12.43 12.18 12.19 831,211 -0.06(-0.45%)
May 24, 2019 12.51 12.53 12.05 12.25 1,036,540 -0.08(-0.67%)
May 23, 2019 12.47 12.47 12.16 12.33 745,175 -0.44(-3.47%)
May 22, 2019 12.88 12.88 12.63 12.78 883,337 -0.20(-1.57%)
May 21, 2019 13.14 13.35 12.92 12.98 1,157,760 -0.13(-0.99%)
May 20, 2019 12.72 13.19 12.72 13.11 1,054,153 +0.43(+3.35%)
May 17, 2019 12.64 12.84 12.61 12.68 965,633 -0.06(-0.44%)
May 16, 2019 12.82 13.07 12.70 12.74 1,291,236 -0.01(-0.07%)
May 15, 2019 12.52 12.91 12.44 12.75 1,439,438 +0.04(+0.29%)
May 14, 2019 11.81 12.85 11.81 12.71 2,531,689 +0.99(+8.43%)
May 13, 2019 11.73 11.93 11.43 11.72 1,116,890 -0.08(-0.70%)
May 10, 2019 11.03 11.87 11.01 11.81 2,406,290 +0.78(+7.04%)
May 09, 2019 11.06 11.09 10.80 11.03 1,486,285 -0.08(-0.73%)
May 08, 2019 11.07 11.88 10.77 11.11 2,041,877 -0.06(-0.56%)
May 07, 2019 11.16 11.26 10.97 11.17 3,876,375 -0.14(-1.26%)
May 06, 2019 11.31 11.46 11.25 11.31 875,477 -0.04(-0.39%)
May 03, 2019 11.16 11.39 11.09 11.36 1,765,246 +0.34(+3.06%)
May 02, 2019 11.33 11.38 10.83 11.02 2,132,971 -0.42(-3.65%)
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.