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 52.33 52.58 51.17 51.44 725,640 -1.41(-2.68%)
Jul 30, 2014 53.49 53.55 52.60 52.85 542,934 -0.37(-0.70%)
Jul 29, 2014 53.24 53.53 53.12 53.23 398,836 +0.09(+0.16%)
Jul 28, 2014 53.44 53.63 52.83 53.14 357,034 -0.27(-0.50%)
Jul 25, 2014 53.67 54.34 53.36 53.41 315,381 -1.03(-1.90%)
Jul 24, 2014 54.74 54.92 54.10 54.44 627,404 -0.16(-0.29%)
Jul 23, 2014 53.73 54.68 53.50 54.60 570,229 +0.83(+1.55%)
Jul 22, 2014 53.14 53.87 53.14 53.77 336,854 +0.75(+1.42%)
Jul 21, 2014 52.69 53.08 52.30 53.02 292,227 +0.09(+0.18%)
Jul 18, 2014 52.15 53.06 52.12 52.92 467,824 +0.64(+1.23%)
Jul 17, 2014 52.25 52.77 52.02 52.28 377,510 -0.21(-0.39%)
Jul 16, 2014 52.33 52.58 51.99 52.49 347,590 +0.44(+0.85%)
Jul 15, 2014 52.48 52.53 51.89 52.05 326,230 -0.51(-0.97%)
Jul 14, 2014 52.87 52.87 52.44 52.55 228,806 +0.07(+0.13%)
Jul 11, 2014 52.36 52.79 52.35 52.49 287,413 +0.07(+0.13%)
Jul 10, 2014 51.95 52.63 51.87 52.42 505,676 -0.45(-0.85%)
Jul 09, 2014 52.23 52.87 52.05 52.87 400,163 +0.71(+1.37%)
Jul 08, 2014 52.12 52.26 51.87 52.15 437,930 -0.23(-0.43%)
Jul 07, 2014 53.16 53.16 52.28 52.38 403,580 -0.89(-1.67%)
Jul 03, 2014 53.08 53.27 53.27 53.27 241,249 +0.23(+0.43%)
Jul 02, 2014 53.75 54.19 52.76 53.04 1,000,458 -1.00(-1.85%)
Jul 01, 2014 52.55 54.08 52.44 54.04 856,143 +1.42(+2.70%)
Jun 30, 2014 52.21 52.72 51.80 52.62 511,056 +0.56(+1.08%)
Jun 27, 2014 51.85 52.28 51.81 52.06 738,319 -0.05(-0.10%)
Jun 26, 2014 52.34 52.44 51.85 52.11 501,557 -0.22(-0.42%)
Jun 25, 2014 51.89 52.53 51.71 52.33 471,702 +0.02(+0.04%)
Jun 24, 2014 51.63 53.24 51.63 52.31 1,130,962 +0.77(+1.49%)
Jun 23, 2014 51.37 51.68 50.98 51.55 444,538 +0.21(+0.40%)
Jun 20, 2014 49.59 51.74 49.31 51.34 1,296,224 +1.82(+3.68%)
Jun 19, 2014 49.49 50.01 48.75 49.52 543,419 +1.23(+2.56%)
Jun 18, 2014 48.36 48.66 48.02 48.28 661,925 -0.07(-0.15%)
Jun 17, 2014 47.98 48.60 47.34 48.36 932,665 +1.19(+2.52%)
Jun 16, 2014 45.47 47.20 45.26 47.17 615,043 +1.59(+3.48%)
Jun 13, 2014 45.42 45.59 44.56 45.58 374,047 +0.26(+0.57%)
Jun 12, 2014 45.47 45.48 44.81 45.32 394,409 -0.12(-0.26%)
Jun 11, 2014 45.74 45.74 45.18 45.44 278,921 -0.43(-0.95%)
Jun 10, 2014 46.11 46.22 45.69 45.87 638,495 -0.53(-1.14%)
Jun 06, 2014 46.05 46.43 45.75 46.40 399,263 +0.63(+1.37%)
Jun 05, 2014 44.90 45.87 44.86 45.77 527,431 +0.92(+2.05%)
Jun 04, 2014 44.85 44.90 44.59 44.85 246,266 -0.05(-0.12%)
Jun 03, 2014 44.89 45.09 44.58 44.91 395,087 -0.07(-0.16%)
Jun 02, 2014 45.31 45.59 44.61 44.98 621,480 -0.36(-0.79%)
May 30, 2014 45.59 45.71 45.14 45.34 446,621 -0.19(-0.42%)
May 29, 2014 45.77 45.77 45.37 45.53 326,389 -0.17(-0.38%)
May 28, 2014 45.35 45.83 45.21 45.71 411,725 +0.29(+0.65%)
May 27, 2014 45.37 45.53 45.13 45.41 252,502 +0.33(+0.74%)
May 23, 2014 44.86 45.08 45.08 45.08 521,907 +0.30(+0.67%)
May 22, 2014 44.06 44.79 44.06 44.78 109,043 +0.76(+1.73%)
May 21, 2014 43.76 44.11 43.67 44.02 332,837 +0.35(+0.79%)
May 20, 2014 44.01 44.35 43.60 43.67 615,123 -0.53(-1.21%)
May 19, 2014 43.58 44.46 43.51 44.21 551,701 +0.53(+1.21%)
May 16, 2014 43.68 43.70 43.21 43.68 538,085 -0.07(-0.17%)
May 15, 2014 43.46 43.80 42.81 43.75 822,654 +0.23(+0.52%)
May 14, 2014 43.52 43.82 43.30 43.53 947,279 +0.01(+0.03%)
May 13, 2014 43.30 43.68 43.04 43.51 435,067 +0.29(+0.66%)
May 12, 2014 43.13 43.58 42.90 43.23 1,012,417 +0.29(+0.67%)
May 09, 2014 41.90 43.44 41.90 42.94 1,363,617 +0.64(+1.52%)
May 08, 2014 42.32 42.71 42.17 42.30 578,007 -0.15(-0.34%)
May 07, 2014 42.70 42.77 41.82 42.44 703,477 +0.15(+0.36%)
May 06, 2014 42.77 42.84 42.16 42.29 428,178 -0.57(-1.33%)
May 05, 2014 42.56 42.97 42.53 42.86 330,046 -0.08(-0.19%)
May 02, 2014 42.85 43.54 42.69 42.94 1,726,056 +0.32(+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.