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, 2019 11.70 12.01 11.70 12.00 805,300 +0.38(+3.27%)
Jun 27, 2019 11.55 11.65 11.42 11.62 555,216 +0.14(+1.22%)
Jun 26, 2019 11.20 11.61 11.20 11.48 1,040,544 +0.42(+3.80%)
Jun 25, 2019 11.40 11.40 11.06 11.06 513,894 -0.38(-3.32%)
Jun 24, 2019 11.85 11.89 11.39 11.44 582,075 -0.39(-3.30%)
Jun 21, 2019 11.82 11.96 11.67 11.83 972,300 +0.01(+0.08%)
Jun 20, 2019 12.21 12.26 11.60 11.82 825,546 -0.12(-1.01%)
Jun 19, 2019 11.92 12.01 11.74 11.94 454,722 -0.01(-0.08%)
Jun 18, 2019 11.90 12.20 11.89 11.95 406,784 +0.16(+1.36%)
Jun 17, 2019 11.70 11.90 11.31 11.79 1,034,167 +0.00(+0.00%)
Jun 14, 2019 12.09 12.12 11.55 11.79 1,418,700 -0.27(-2.24%)
Jun 13, 2019 12.22 12.25 11.96 12.06 694,528 +0.08(+0.67%)
Jun 12, 2019 12.24 12.24 11.80 11.98 865,606 -0.39(-3.15%)
Jun 11, 2019 12.52 12.69 12.36 12.37 691,477 -0.04(-0.32%)
Jun 10, 2019 12.73 12.80 12.34 12.41 571,068 -0.25(-1.97%)
Jun 07, 2019 12.52 12.77 12.39 12.66 532,400 +0.18(+1.44%)
Jun 06, 2019 12.67 12.82 12.38 12.48 985,955 -0.19(-1.50%)
Jun 05, 2019 13.11 13.15 12.59 12.67 560,140 -0.45(-3.43%)
Jun 04, 2019 12.69 13.31 12.57 13.12 813,982 +0.56(+4.46%)
Jun 03, 2019 12.69 12.93 12.45 12.56 1,348,731 -0.05(-0.40%)
May 31, 2019 12.24 12.61 12.19 12.61 1,090,200 +0.08(+0.64%)
May 30, 2019 12.82 13.01 12.49 12.53 975,903 -0.39(-3.02%)
May 29, 2019 13.00 13.08 12.46 12.92 1,127,973 -0.28(-2.12%)
May 28, 2019 13.28 13.46 13.18 13.20 767,828 -0.06(-0.45%)
May 24, 2019 13.54 13.56 13.05 13.26 957,500 -0.09(-0.67%)
May 23, 2019 13.50 13.50 13.16 13.35 688,353 -0.48(-3.47%)
May 22, 2019 13.94 13.94 13.67 13.83 815,979 -0.22(-1.57%)
May 21, 2019 14.22 14.45 13.99 14.05 1,069,476 -0.14(-0.99%)
May 20, 2019 13.77 14.28 13.77 14.19 973,770 +0.46(+3.35%)
May 17, 2019 13.68 13.90 13.65 13.73 892,000 -0.06(-0.44%)
May 16, 2019 13.88 14.15 13.75 13.79 1,192,774 -0.01(-0.07%)
May 15, 2019 13.55 13.98 13.47 13.80 1,329,675 +0.04(+0.29%)
May 14, 2019 12.79 13.91 12.79 13.76 2,338,637 +1.07(+8.43%)
May 13, 2019 12.70 12.91 12.37 12.69 1,031,723 -0.09(-0.70%)
May 10, 2019 11.94 12.85 11.92 12.78 2,222,800 +0.84(+7.04%)
May 09, 2019 11.97 12.01 11.69 11.94 1,372,950 -0.56(-4.48%)
May 08, 2019 12.46 13.37 12.12 12.50 1,814,878 -0.07(-0.56%)
May 07, 2019 12.56 12.67 12.34 12.57 3,445,431 -0.16(-1.26%)
May 06, 2019 12.73 12.89 12.66 12.73 778,149 -0.05(-0.39%)
May 03, 2019 12.56 12.81 12.48 12.78 1,569,000 +0.38(+3.06%)
May 02, 2019 12.75 12.80 12.19 12.40 1,895,845 -0.47(-3.65%)
May 01, 2019 13.12 13.21 12.86 12.87 1,215,953 -0.19(-1.45%)
Apr 30, 2019 13.37 13.38 12.91 13.06 886,118 -0.20(-1.51%)
Apr 29, 2019 13.29 13.29 13.12 13.26 653,191 +0.00(+0.00%)
Apr 26, 2019 13.55 13.58 13.15 13.26 1,392,000 -0.35(-2.57%)
Apr 25, 2019 13.95 13.95 13.59 13.61 1,026,593 -0.37(-2.65%)
Apr 24, 2019 14.30 14.30 13.94 13.98 972,970 -0.29(-2.03%)
Apr 23, 2019 14.58 14.66 14.23 14.27 959,055 -0.24(-1.65%)
Apr 22, 2019 14.07 14.55 13.97 14.51 741,169 +0.61(+4.39%)
Apr 18, 2019 14.17 14.17 13.84 13.90 778,400 -0.27(-1.91%)
Apr 17, 2019 14.10 14.47 13.97 14.17 1,167,830 +0.12(+0.85%)
Apr 16, 2019 14.75 14.78 13.96 14.05 2,437,189 -1.09(-7.20%)
Apr 15, 2019 15.52 15.52 15.10 15.14 557,936 -0.44(-2.82%)
Apr 12, 2019 15.90 15.90 15.56 15.58 432,400 +0.01(+0.06%)
Apr 11, 2019 15.44 15.62 15.33 15.57 456,201 +0.11(+0.71%)
Apr 10, 2019 15.52 15.59 15.27 15.46 811,374 +0.02(+0.13%)
Apr 09, 2019 15.40 15.54 15.19 15.44 639,047 -0.05(-0.32%)
Apr 08, 2019 15.58 15.77 15.39 15.49 471,709 -0.06(-0.39%)
Apr 05, 2019 15.08 15.58 15.08 15.55 694,200 +0.51(+3.39%)
Apr 04, 2019 14.73 15.04 14.66 15.04 790,784 +0.33(+2.24%)
Apr 03, 2019 14.78 14.94 14.63 14.71 487,781 +0.03(+0.20%)
Apr 02, 2019 14.84 15.13 14.60 14.68 1,220,453 -0.11(-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.