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 (%)
Jun 28, 2013 53.16 54.60 53.07 53.86 1,441,021 +1.59(+3.04%)
Jun 26, 2013 52.35 52.63 51.94 52.27 312,523 +0.27(+0.52%)
Jun 25, 2013 51.51 52.03 51.40 52.00 253,858 +0.79(+1.54%)
Jun 24, 2013 51.76 52.15 50.54 51.21 334,036 -1.28(-2.44%)
Jun 21, 2013 52.70 52.70 51.38 52.49 576,364 -0.01(-0.02%)
Jun 20, 2013 54.14 54.16 52.12 52.50 657,139 -2.16(-3.95%)
Jun 19, 2013 55.58 55.69 54.49 54.66 315,058 -1.04(-1.87%)
Jun 18, 2013 55.06 56.21 54.60 55.70 373,453 +0.74(+1.35%)
Jun 17, 2013 54.14 55.11 54.10 54.96 365,950 +1.10(+2.04%)
Jun 14, 2013 53.28 54.31 52.99 53.86 231,658 +0.55(+1.03%)
Jun 13, 2013 51.81 53.55 51.47 53.31 284,395 +1.38(+2.66%)
Jun 12, 2013 52.73 52.73 51.75 51.93 182,919 -0.32(-0.61%)
Jun 11, 2013 52.89 52.89 52.05 52.25 175,366 -0.35(-0.67%)
Jun 10, 2013 52.29 52.65 51.90 52.60 564,170 +0.47(+0.90%)
Jun 07, 2013 52.25 52.42 51.71 52.13 199,789 +0.27(+0.52%)
Jun 06, 2013 51.36 51.90 50.91 51.86 578,777 +0.61(+1.19%)
Jun 05, 2013 50.88 52.59 50.57 51.25 547,704 +0.17(+0.33%)
Jun 04, 2013 51.46 51.62 50.28 51.08 694,627 -0.53(-1.03%)
Jun 03, 2013 52.33 52.50 50.62 51.61 802,253 -0.71(-1.36%)
May 31, 2013 53.11 53.32 52.29 52.32 365,153 -0.89(-1.67%)
May 30, 2013 53.47 53.68 53.06 53.21 332,421 -0.24(-0.45%)
May 29, 2013 54.13 54.30 53.25 53.45 653,650 -0.85(-1.57%)
May 28, 2013 54.98 54.98 54.03 54.30 236,854 -0.20(-0.37%)
May 24, 2013 54.98 55.20 54.29 54.50 244,004 -0.71(-1.29%)
May 23, 2013 54.84 55.45 53.99 55.21 324,354 -0.45(-0.81%)
May 22, 2013 57.09 57.79 55.37 55.66 183,413 -1.48(-2.59%)
May 21, 2013 57.30 58.08 57.00 57.14 199,867 -0.07(-0.12%)
May 20, 2013 56.00 57.24 55.95 57.21 314,224 +1.09(+1.94%)
May 17, 2013 56.03 56.19 55.67 56.12 236,325 +0.47(+0.84%)
May 16, 2013 55.91 56.23 55.42 55.65 220,308 -0.55(-0.98%)
May 15, 2013 54.99 56.23 54.77 56.20 273,025 +1.36(+2.48%)
May 13, 2013 55.55 55.93 54.43 54.84 348,995 -0.77(-1.38%)
May 10, 2013 55.81 55.84 54.45 55.61 340,172 -0.29(-0.52%)
May 09, 2013 54.87 56.82 54.41 55.90 493,914 +1.06(+1.93%)
May 08, 2013 54.55 54.94 54.14 54.84 381,814 +0.16(+0.29%)
May 07, 2013 54.68 55.55 54.23 54.68 292,803 -0.07(-0.13%)
May 06, 2013 55.06 55.34 54.73 54.75 192,721 -0.30(-0.54%)
May 03, 2013 54.37 55.90 54.12 55.05 263,514 +0.93(+1.72%)
May 02, 2013 53.48 54.65 53.37 54.12 358,160 +0.86(+1.61%)
May 01, 2013 51.92 54.64 51.92 53.26 639,442 +1.41(+2.72%)
Apr 30, 2013 51.75 51.99 51.45 51.85 204,727 -0.06(-0.12%)
Apr 29, 2013 52.15 52.51 51.78 51.91 208,017 +0.15(+0.29%)
Apr 26, 2013 52.52 52.39 51.64 51.76 159,623 -0.63(-1.20%)
Apr 25, 2013 53.31 53.65 52.28 52.39 275,250 -0.76(-1.43%)
Apr 24, 2013 52.78 53.32 52.31 53.15 190,131 +0.44(+0.83%)
Apr 23, 2013 52.38 52.73 51.79 52.71 298,251 +0.56(+1.07%)
Apr 22, 2013 51.76 52.40 51.06 52.15 265,049 +0.62(+1.20%)
Apr 19, 2013 50.68 51.60 50.66 51.53 348,738 +0.91(+1.80%)
Apr 18, 2013 50.79 50.93 50.20 50.62 291,802 +0.04(+0.08%)
Apr 17, 2013 50.92 51.09 50.21 50.58 506,630 -0.62(-1.21%)
Apr 16, 2013 50.69 51.43 50.64 51.20 498,186 +0.83(+1.65%)
Apr 15, 2013 52.48 52.64 50.24 50.37 399,444 -2.55(-4.82%)
Apr 12, 2013 54.00 54.29 52.41 52.92 480,830 -1.12(-2.07%)
Apr 11, 2013 53.14 55.06 52.95 54.04 939,398 +1.04(+1.96%)
Apr 10, 2013 52.04 53.49 52.04 53.00 725,277 +3.18(+6.38%)
Apr 09, 2013 49.80 50.64 49.59 49.82 201,795 -0.03(-0.06%)
Apr 08, 2013 49.86 50.01 49.44 49.85 253,636 +0.10(+0.20%)
Apr 05, 2013 49.85 49.88 49.44 49.75 456,843 -0.79(-1.56%)
Apr 04, 2013 50.22 50.55 49.84 50.54 220,882 +0.44(+0.88%)
Apr 03, 2013 51.23 51.23 49.74 50.10 413,194 -1.09(-2.13%)
Apr 02, 2013 51.45 51.59 51.00 51.19 819,385 -0.08(-0.16%)
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.