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 (%)
Jul 31, 2014 78.42 78.79 76.68 77.08 484,263 -2.12(-2.68%)
Jul 30, 2014 80.15 80.24 78.82 79.20 362,332 -0.56(-0.70%)
Jul 29, 2014 79.77 80.21 79.60 79.76 266,167 +0.13(+0.16%)
Jul 28, 2014 80.08 80.36 79.16 79.63 238,270 -0.40(-0.50%)
Jul 25, 2014 80.42 81.42 79.95 80.03 210,473 -1.55(-1.90%)
Jul 24, 2014 82.03 82.29 81.07 81.58 418,704 -0.24(-0.29%)
Jul 23, 2014 80.51 81.93 80.16 81.82 380,548 +1.25(+1.55%)
Jul 22, 2014 79.63 80.72 79.63 80.57 224,803 +1.13(+1.42%)
Jul 21, 2014 78.95 79.53 78.37 79.44 195,021 +0.14(+0.18%)
Jul 18, 2014 78.14 79.51 78.10 79.30 312,207 +0.96(+1.23%)
Jul 17, 2014 78.29 79.07 77.95 78.34 251,935 -0.31(-0.39%)
Jul 16, 2014 78.41 78.79 77.91 78.65 231,968 +0.66(+0.85%)
Jul 15, 2014 78.64 78.72 77.75 77.99 217,713 -0.76(-0.97%)
Jul 14, 2014 79.22 79.22 78.58 78.75 152,696 +0.10(+0.13%)
Jul 11, 2014 78.46 79.11 78.44 78.65 191,808 +0.10(+0.13%)
Jul 10, 2014 77.85 78.87 77.72 78.55 337,468 -0.67(-0.85%)
Jul 09, 2014 78.27 79.23 78.00 79.22 267,053 +1.07(+1.37%)
Jul 08, 2014 78.10 78.31 77.72 78.15 292,257 -0.34(-0.43%)
Jul 07, 2014 79.65 79.65 78.34 78.49 269,333 -1.33(-1.67%)
Jul 03, 2014 79.54 79.82 79.82 79.82 161,000 +0.34(+0.43%)
Jul 02, 2014 80.54 81.20 79.06 79.48 667,665 -1.50(-1.85%)
Jul 01, 2014 78.75 81.04 78.58 80.98 571,355 +2.13(+2.70%)
Jun 30, 2014 78.23 79.00 77.62 78.85 341,058 +0.84(+1.08%)
Jun 27, 2014 77.69 78.34 77.64 78.01 492,724 -0.08(-0.10%)
Jun 26, 2014 78.43 78.58 77.69 78.09 334,719 -0.33(-0.42%)
Jun 25, 2014 77.76 78.72 77.48 78.42 314,795 +0.03(+0.04%)
Jun 24, 2014 77.36 79.77 77.36 78.39 754,758 +1.15(+1.49%)
Jun 23, 2014 76.97 77.44 76.39 77.24 296,667 +0.31(+0.40%)
Jun 20, 2014 74.31 77.53 73.89 76.93 865,047 +2.73(+3.68%)
Jun 19, 2014 74.16 74.93 73.05 74.20 362,656 +1.85(+2.56%)
Jun 18, 2014 72.46 72.91 71.96 72.35 441,742 -0.11(-0.15%)
Jun 17, 2014 71.90 72.83 70.94 72.46 622,423 +1.78(+2.52%)
Jun 16, 2014 68.14 70.73 67.82 70.68 410,455 +2.38(+3.48%)
Jun 13, 2014 68.06 68.31 66.77 68.30 249,624 +0.39(+0.57%)
Jun 12, 2014 68.14 68.15 67.14 67.91 263,213 -0.18(-0.26%)
Jun 11, 2014 68.54 68.54 67.70 68.09 186,141 -0.65(-0.95%)
Jun 10, 2014 69.10 69.26 68.47 68.74 426,106 -0.79(-1.14%)
Jun 06, 2014 69.00 69.57 68.55 69.53 266,452 +0.94(+1.37%)
Jun 05, 2014 67.28 68.74 67.22 68.59 351,986 +1.38(+2.05%)
Jun 04, 2014 67.20 67.28 66.82 67.21 164,348 -0.08(-0.12%)
Jun 03, 2014 67.26 67.57 66.80 67.29 263,665 -0.11(-0.16%)
Jun 02, 2014 67.90 68.31 66.84 67.40 414,751 -0.54(-0.79%)
May 30, 2014 68.31 68.50 67.64 67.94 298,057 -0.29(-0.43%)
May 29, 2014 68.58 68.59 67.99 68.23 217,819 -0.26(-0.38%)
May 28, 2014 67.95 68.68 67.74 68.49 274,769 +0.44(+0.65%)
May 27, 2014 67.99 68.23 67.62 68.05 168,510 +0.50(+0.74%)
May 23, 2014 67.22 67.55 67.55 67.55 348,300 +0.45(+0.67%)
May 22, 2014 66.02 67.12 66.02 67.10 72,771 +1.14(+1.73%)
May 21, 2014 65.57 66.10 65.43 65.96 222,122 +0.52(+0.79%)
May 20, 2014 65.95 66.45 65.33 65.44 410,508 -0.80(-1.21%)
May 19, 2014 65.30 66.62 65.20 66.24 368,183 +0.79(+1.21%)
May 16, 2014 65.45 65.48 64.75 65.45 359,096 -0.11(-0.17%)
May 15, 2014 65.12 65.63 64.15 65.56 549,006 +0.10(+0.15%)
May 14, 2014 65.45 65.90 65.12 65.46 629,858 +0.02(+0.03%)
May 13, 2014 65.12 65.70 64.73 65.44 289,282 +0.43(+0.66%)
May 12, 2014 64.86 65.54 64.51 65.01 673,169 +0.43(+0.67%)
May 09, 2014 63.01 65.33 63.01 64.58 906,686 +0.97(+1.52%)
May 08, 2014 63.65 64.24 63.42 63.61 384,324 -0.22(-0.34%)
May 07, 2014 64.22 64.33 62.90 63.83 467,751 +0.23(+0.36%)
May 06, 2014 64.32 64.43 63.41 63.60 284,701 -0.86(-1.33%)
May 05, 2014 64.01 64.63 63.97 64.46 219,452 -0.12(-0.19%)
May 02, 2014 64.44 65.48 64.21 64.58 1,147,676 +0.48(+0.75%)
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.