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 30, 2015 80.10 81.28 79.28 79.48 308,494 +0.18(+0.23%)
Jun 29, 2015 81.12 81.31 79.24 79.30 216,497 -2.31(-2.83%)
Jun 26, 2015 80.84 81.71 80.13 81.61 299,094 +1.23(+1.53%)
Jun 25, 2015 82.05 82.05 80.26 80.38 216,055 -1.18(-1.45%)
Jun 24, 2015 81.86 82.24 81.20 81.56 214,760 -0.30(-0.37%)
Jun 23, 2015 80.99 82.04 80.11 81.86 258,696 +0.55(+0.68%)
Jun 22, 2015 79.96 81.36 79.22 81.31 414,421 +2.44(+3.09%)
Jun 19, 2015 78.82 79.03 78.11 78.87 413,664 +0.02(+0.03%)
Jun 18, 2015 78.07 78.91 77.79 78.85 272,965 +1.14(+1.47%)
Jun 17, 2015 76.37 77.82 76.23 77.71 317,731 +1.55(+2.04%)
Jun 16, 2015 76.33 76.78 75.66 76.16 389,112 -0.12(-0.16%)
Jun 15, 2015 76.61 76.88 75.92 76.28 372,089 -0.80(-1.04%)
Jun 12, 2015 77.20 77.65 76.66 77.08 211,430 -0.50(-0.64%)
Jun 11, 2015 77.88 78.42 77.29 77.58 209,519 -0.27(-0.35%)
Jun 10, 2015 77.82 77.96 76.98 77.85 222,789 +0.85(+1.10%)
Jun 09, 2015 77.58 78.00 76.68 77.00 250,753 -0.05(-0.06%)
Jun 08, 2015 77.22 77.85 76.74 77.05 340,630 -0.46(-0.59%)
Jun 05, 2015 77.45 78.27 76.97 77.51 340,518 +0.00(+0.00%)
Jun 04, 2015 78.30 78.69 77.33 77.51 353,741 -1.34(-1.70%)
Jun 03, 2015 79.25 80.07 78.54 78.85 334,811 -0.62(-0.78%)
Jun 02, 2015 78.79 80.48 78.23 79.47 284,983 +0.68(+0.86%)
Jun 01, 2015 79.10 79.63 78.22 78.79 282,143 +0.09(+0.11%)
May 29, 2015 79.55 79.95 78.38 78.70 468,070 -0.76(-0.96%)
May 28, 2015 80.38 80.64 78.50 79.46 453,812 -1.27(-1.57%)
May 27, 2015 81.25 81.50 80.17 80.73 273,449 -0.73(-0.90%)
May 26, 2015 80.73 81.66 80.14 81.46 737,259 -0.20(-0.24%)
May 22, 2015 81.72 81.66 81.66 81.66 1,021,100 -0.33(-0.40%)
May 21, 2015 82.23 82.77 81.61 81.99 388,162 -0.02(-0.02%)
May 20, 2015 81.55 82.24 80.71 82.01 275,556 +0.58(+0.71%)
May 19, 2015 82.23 82.49 80.51 81.43 284,039 -1.06(-1.29%)
May 18, 2015 81.17 82.61 80.37 82.49 456,561 +1.19(+1.46%)
May 15, 2015 79.91 81.30 79.28 81.30 315,188 +1.27(+1.59%)
May 14, 2015 80.86 81.38 79.83 80.03 271,179 -0.80(-0.99%)
May 13, 2015 81.69 82.13 80.02 80.83 295,478 +0.04(+0.05%)
May 12, 2015 80.07 81.80 79.40 80.79 426,048 +0.43(+0.54%)
May 11, 2015 82.59 82.59 79.96 80.36 669,412 -2.13(-2.58%)
May 08, 2015 83.83 83.83 80.04 82.49 778,648 -1.60(-1.90%)
May 07, 2015 83.53 84.28 81.80 84.09 699,428 +0.76(+0.91%)
May 06, 2015 84.45 84.51 82.52 83.33 409,443 -0.31(-0.37%)
May 05, 2015 85.32 85.73 83.29 83.64 442,981 -1.04(-1.23%)
May 04, 2015 85.14 86.11 84.38 84.68 261,598 -0.56(-0.66%)
May 01, 2015 84.34 85.52 83.89 85.24 343,826 +1.05(+1.25%)
Apr 30, 2015 85.09 85.53 83.98 84.19 294,700 -1.27(-1.49%)
Apr 29, 2015 84.70 85.76 84.52 85.46 290,174 +0.66(+0.78%)
Apr 28, 2015 84.65 85.09 83.75 84.80 365,840 +0.32(+0.38%)
Apr 27, 2015 85.72 85.72 84.10 84.48 305,143 -0.79(-0.93%)
Apr 24, 2015 86.53 86.59 85.08 85.27 183,117 -0.86(-1.00%)
Apr 23, 2015 85.69 86.99 85.58 86.13 336,733 +0.61(+0.71%)
Apr 22, 2015 84.16 85.73 83.91 85.52 284,466 +1.53(+1.82%)
Apr 21, 2015 84.82 84.91 83.37 83.99 330,627 -0.78(-0.92%)
Apr 20, 2015 85.28 85.81 84.42 84.77 311,729 -0.26(-0.31%)
Apr 17, 2015 85.53 85.84 84.83 85.03 293,517 -0.69(-0.80%)
Apr 16, 2015 85.63 86.48 84.58 85.72 391,497 -0.06(-0.07%)
Apr 15, 2015 85.35 86.80 84.98 85.78 454,477 +0.83(+0.98%)
Apr 14, 2015 83.78 85.83 83.52 84.95 348,171 +1.46(+1.75%)
Apr 13, 2015 83.52 84.35 83.19 83.49 286,272 -0.01(-0.01%)
Apr 10, 2015 84.56 84.70 83.25 83.50 243,090 -0.65(-0.77%)
Apr 09, 2015 83.97 84.92 83.33 84.15 436,999 +0.44(+0.53%)
Apr 08, 2015 84.00 84.76 82.74 83.71 474,547 -0.08(-0.10%)
Apr 07, 2015 82.47 84.00 82.04 83.79 441,885 +1.11(+1.34%)
Apr 06, 2015 82.68 83.34 82.37 82.68 395,393 +0.06(+0.07%)
Apr 02, 2015 81.76 82.62 82.62 82.62 456,100 +0.61(+0.74%)
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.