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 29, 2018 25.40 25.70 25.22 25.40 530,571 +0.10(+0.40%)
Jun 28, 2018 25.05 25.50 24.55 25.30 533,795 +0.40(+1.61%)
Jun 27, 2018 25.50 25.93 24.85 24.90 792,482 -0.40(-1.58%)
Jun 26, 2018 24.70 25.27 24.25 25.30 699,277 +0.65(+2.64%)
Jun 25, 2018 24.70 25.00 24.20 24.65 948,169 -0.25(-1.00%)
Jun 22, 2018 25.25 25.80 24.40 24.90 2,535,385 +0.00(+0.00%)
Jun 21, 2018 25.05 25.27 24.85 24.90 902,094 -0.30(-1.19%)
Jun 20, 2018 25.35 25.45 25.00 25.20 617,268 +0.20(+0.80%)
Jun 19, 2018 24.55 25.15 24.55 25.00 663,573 +0.05(+0.20%)
Jun 18, 2018 24.30 25.00 23.95 24.95 807,229 +0.65(+2.67%)
Jun 15, 2018 25.00 24.05 24.30 732,243 -0.70(-2.80%)
Jun 14, 2018 24.95 25.20 24.55 25.00 713,705 +0.20(+0.81%)
Jun 13, 2018 25.00 25.00 24.55 24.80 669,441 -0.20(-0.80%)
Jun 12, 2018 25.10 25.35 24.85 25.00 965,126 -0.15(-0.60%)
Jun 11, 2018 24.35 25.35 24.00 25.15 661,955 +0.15(+0.60%)
Jun 08, 2018 25.35 25.55 24.88 25.00 461,674 -0.40(-1.57%)
Jun 07, 2018 25.05 25.55 24.95 25.40 679,790 +0.40(+1.60%)
Jun 06, 2018 25.00 25.00 438,685 -0.65(-2.53%)
Jun 05, 2018 25.30 25.80 25.30 25.65 422,256 +0.30(+1.18%)
Jun 04, 2018 26.00 26.02 25.30 25.35 491,597 -0.45(-1.74%)
Jun 01, 2018 25.45 26.40 25.45 25.80 1,095,246 +0.50(+1.98%)
May 31, 2018 25.30 25.80 25.20 25.30 666,298 -0.20(-0.78%)
May 30, 2018 24.80 25.70 24.55 25.50 855,814 +0.95(+3.87%)
May 29, 2018 23.85 24.60 23.85 24.55 642,264 +0.50(+2.08%)
May 25, 2018 24.05 24.05 24.05 0 -0.55(-2.24%)
May 24, 2018 25.00 25.00 24.50 24.60 566,855 -0.60(-2.38%)
May 23, 2018 25.20 25.40 24.97 25.20 486,094 -0.25(-0.98%)
May 22, 2018 26.20 26.35 25.43 25.45 602,905 -0.65(-2.49%)
May 21, 2018 26.20 26.20 25.68 26.10 470,731 +0.10(+0.38%)
May 18, 2018 26.05 26.05 25.70 26.00 556,050 +0.00(+0.00%)
May 17, 2018 25.60 26.15 25.40 26.00 796,052 +0.55(+2.16%)
May 16, 2018 25.30 25.55 25.10 25.45 564,745 +0.15(+0.59%)
May 15, 2018 25.60 25.65 25.15 25.30 904,121 -0.80(-3.07%)
May 14, 2018 25.25 26.20 25.25 26.10 901,953 +0.90(+3.57%)
May 11, 2018 25.70 25.85 25.00 25.20 642,379 -0.45(-1.75%)
May 10, 2018 25.35 25.85 25.15 25.65 785,950 +0.50(+1.99%)
May 09, 2018 23.70 25.30 22.50 25.15 1,540,613 +0.95(+3.93%)
May 08, 2018 24.00 24.50 23.55 24.20 928,792 +0.20(+0.83%)
May 07, 2018 23.90 24.70 23.75 24.00 1,258,813 +0.30(+1.27%)
May 04, 2018 23.60 24.12 23.50 23.70 1,228,412 -0.05(-0.21%)
May 03, 2018 24.65 24.90 23.65 23.75 764,166 -0.95(-3.85%)
May 02, 2018 24.65 24.95 24.60 24.70 994,398 +0.05(+0.20%)
May 01, 2018 25.10 25.10 24.40 24.65 882,457 -0.50(-1.99%)
Apr 30, 2018 24.50 25.30 24.50 25.15 860,022 +0.50(+2.03%)
Apr 27, 2018 24.60 25.00 24.35 24.65 583,345 +0.10(+0.41%)
Apr 26, 2018 24.30 24.70 23.90 24.55 488,384 +0.50(+2.08%)
Apr 25, 2018 23.60 24.05 23.25 24.05 553,094 +0.40(+1.69%)
Apr 24, 2018 24.35 24.80 23.52 23.65 638,628 -0.70(-2.87%)
Apr 23, 2018 24.30 24.40 23.76 24.35 1,020,539 +0.00(+0.00%)
Apr 20, 2018 24.50 24.75 24.05 24.35 499,691 -0.20(-0.81%)
Apr 19, 2018 24.70 25.15 24.35 24.55 894,972 -0.05(-0.20%)
Apr 18, 2018 24.05 24.70 23.90 24.60 820,788 +0.80(+3.36%)
Apr 17, 2018 23.65 24.45 23.60 23.80 875,971 -0.15(-0.63%)
Apr 16, 2018 22.85 24.10 22.50 23.95 741,722 +1.15(+5.04%)
Apr 13, 2018 22.65 23.02 22.50 22.80 678,100 +0.10(+0.44%)
Apr 12, 2018 22.80 23.00 22.55 22.70 1,225,131 -0.10(-0.44%)
Apr 11, 2018 22.60 23.10 22.60 22.80 916,595 +0.20(+0.88%)
Apr 10, 2018 22.40 23.18 22.20 22.60 1,262,536 +0.60(+2.73%)
Apr 09, 2018 22.45 22.65 21.95 22.00 693,968 -0.15(-0.68%)
Apr 06, 2018 22.50 22.85 21.85 22.15 913,109 -0.60(-2.64%)
Apr 05, 2018 22.00 23.02 22.00 22.75 967,234 +0.85(+3.88%)
Apr 04, 2018 20.85 22.02 20.60 21.90 1,010,777 +0.65(+3.06%)
Apr 03, 2018 21.35 21.40 20.45 21.25 1,077,093 -0.10(-0.47%)
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.