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%)
May 01, 2017 24.99 25.27 24.84 25.03 459,405 +0.07(+0.30%)
Apr 28, 2017 25.25 25.25 24.80 24.95 818,647 +0.00(+0.00%)
Apr 27, 2017 25.52 25.85 24.88 24.95 843,376 -0.82(-3.20%)
Apr 26, 2017 25.59 26.34 25.59 25.78 660,778 +0.04(+0.15%)
Apr 25, 2017 25.37 25.78 25.22 25.74 742,810 +0.41(+1.63%)
Apr 24, 2017 25.40 25.67 25.03 25.33 629,133 +0.19(+0.74%)
Apr 21, 2017 24.99 25.18 24.69 25.14 789,154 +0.07(+0.30%)
Apr 20, 2017 25.48 25.48 24.88 25.07 523,956 -0.26(-1.04%)
Apr 19, 2017 25.93 25.93 25.07 25.33 552,538 -0.41(-1.60%)
Apr 18, 2017 25.89 26.00 25.55 25.74 447,794 -0.30(-1.15%)
Apr 17, 2017 26.00 26.08 25.70 26.04 326,967 +0.07(+0.29%)
Apr 13, 2017 26.42 26.60 25.85 25.97 409,241 -0.52(-1.98%)
Apr 12, 2017 26.42 26.53 26.08 26.49 432,505 +0.07(+0.28%)
Apr 11, 2017 26.53 26.72 26.27 26.42 444,123 -0.15(-0.56%)
Apr 10, 2017 26.79 27.02 26.49 26.57 743,780 -0.07(-0.28%)
Apr 07, 2017 26.75 26.79 26.36 26.64 665,277 +0.00(+0.00%)
Apr 06, 2017 26.49 26.83 26.15 26.64 598,098 +0.45(+1.72%)
Apr 05, 2017 27.16 27.46 26.19 26.19 805,866 -0.56(-2.10%)
Apr 04, 2017 26.79 26.94 26.34 26.75 465,218 +0.00(+0.00%)
Apr 03, 2017 26.94 27.13 26.42 26.75 541,338 -0.22(-0.83%)
Mar 31, 2017 26.53 27.05 26.27 26.98 847,306 +0.41(+1.55%)
Mar 30, 2017 26.64 26.72 26.30 26.57 949,968 +0.00(+0.00%)
Mar 29, 2017 25.10 26.75 24.99 26.57 1,978,700 +1.42(+5.66%)
Mar 28, 2017 24.99 25.22 24.73 25.14 663,618 +0.26(+1.05%)
Mar 27, 2017 24.62 24.99 24.35 24.88 782,384 +0.07(+0.30%)
Mar 24, 2017 25.22 25.33 24.75 24.80 782,660 -0.37(-1.49%)
Mar 23, 2017 24.73 25.37 24.65 25.18 598,336 +0.22(+0.90%)
Mar 22, 2017 25.07 25.39 24.65 24.95 798,894 -0.34(-1.33%)
Mar 21, 2017 25.74 25.89 24.99 25.29 699,225 -0.37(-1.46%)
Mar 20, 2017 25.70 26.19 25.57 25.67 563,938 -0.26(-1.01%)
Mar 17, 2017 26.15 26.19 25.59 25.93 1,109,284 +0.04(+0.14%)
Mar 16, 2017 25.89 26.04 25.52 25.89 522,179 +0.08(+0.29%)
Mar 15, 2017 25.18 25.89 25.03 25.82 674,644 +1.01(+4.08%)
Mar 14, 2017 24.99 25.46 24.54 24.80 747,384 -0.71(-2.79%)
Mar 13, 2017 25.40 25.89 25.33 25.52 651,757 +0.11(+0.44%)
Mar 10, 2017 25.37 25.52 24.58 25.40 2,545,460 +0.30(+1.19%)
Mar 09, 2017 25.07 25.18 24.34 25.10 1,230,185 -0.11(-0.45%)
Mar 08, 2017 26.42 26.53 25.10 25.22 904,322 -1.20(-4.54%)
Mar 07, 2017 26.98 26.98 26.04 26.42 1,183,940 -0.56(-2.08%)
Mar 06, 2017 27.28 27.54 26.94 26.98 965,255 -0.34(-1.23%)
Mar 03, 2017 27.09 27.69 26.75 27.31 979,204 +0.19(+0.69%)
Mar 02, 2017 26.20 27.50 26.20 27.13 1,002,534 +0.41(+1.52%)
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.