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 (%)
Aug 31, 2012 23.33 23.47 23.18 23.39 239,720 +0.23(+0.99%)
Aug 30, 2012 23.25 23.32 23.10 23.16 314,956 -0.22(-0.93%)
Aug 29, 2012 23.35 23.51 23.35 23.37 151,926 +0.12(+0.54%)
Aug 27, 2012 23.25 23.50 23.14 23.25 276,002 +0.09(+0.37%)
Aug 24, 2012 23.21 23.24 22.84 23.16 481,485 -0.03(-0.11%)
Aug 23, 2012 23.41 23.54 23.19 23.19 567,616 -0.18(-0.76%)
Aug 22, 2012 23.77 23.77 23.35 23.37 1,536,895 -0.36(-1.50%)
Aug 21, 2012 24.20 24.20 23.52 23.72 624,726 -0.41(-1.69%)
Aug 20, 2012 24.04 24.16 23.73 24.13 387,307 -0.05(-0.22%)
Aug 17, 2012 23.69 24.34 23.64 24.18 1,547,178 +0.47(+2.00%)
Aug 16, 2012 23.17 23.83 23.17 23.71 1,671,286 +0.51(+2.21%)
Aug 15, 2012 22.87 23.25 22.75 23.19 1,067,653 +0.35(+1.53%)
Aug 14, 2012 22.54 22.98 22.46 22.85 515,001 +0.39(+1.76%)
Aug 13, 2012 22.41 22.46 22.27 22.45 376,079 +0.07(+0.32%)
Aug 10, 2012 22.34 22.45 22.29 22.38 513,755 +0.02(+0.09%)
Aug 09, 2012 22.29 22.50 22.09 22.36 620,951 -0.04(-0.18%)
Aug 08, 2012 22.87 23.02 22.10 22.40 830,383 -0.53(-2.30%)
Aug 07, 2012 22.87 22.93 22.71 22.93 656,196 +0.09(+0.40%)
Aug 06, 2012 22.59 22.86 22.56 22.83 386,971 +0.33(+1.46%)
Aug 03, 2012 22.29 22.83 22.23 22.50 770,980 +0.40(+1.82%)
Aug 02, 2012 21.85 22.28 21.79 22.10 453,553 +0.11(+0.51%)
Aug 01, 2012 22.27 22.35 21.96 21.99 531,492 -0.19(-0.86%)
Jul 31, 2012 22.06 22.32 22.00 22.18 400,037 +0.01(+0.06%)
Jul 30, 2012 21.77 22.35 21.77 22.17 549,613 +0.41(+1.91%)
Jul 27, 2012 21.25 21.79 21.07 21.75 397,816 +0.52(+2.45%)
Jul 26, 2012 21.41 21.65 21.17 21.23 213,974 +0.05(+0.25%)
Jul 25, 2012 21.29 21.46 21.06 21.18 180,494 -0.09(-0.43%)
Jul 24, 2012 21.30 21.42 21.08 21.27 339,026 +0.01(+0.03%)
Jul 23, 2012 21.24 21.41 21.12 21.27 288,934 -0.28(-1.28%)
Jul 20, 2012 21.00 21.65 20.77 21.54 673,157 +0.47(+2.22%)
Jul 19, 2012 21.32 21.48 21.00 21.08 414,490 -0.18(-0.84%)
Jul 18, 2012 21.46 21.81 21.20 21.25 741,149 -0.28(-1.28%)
Jul 17, 2012 21.54 21.71 21.16 21.53 346,786 +0.09(+0.40%)
Jul 16, 2012 21.52 21.59 21.37 21.44 788,548 -0.05(-0.24%)
Jul 13, 2012 21.34 21.55 21.17 21.50 1,279,401 +0.25(+1.18%)
Jul 12, 2012 21.11 21.32 20.91 21.25 833,888 +0.03(+0.12%)
Jul 11, 2012 21.32 21.35 21.17 21.22 817,639 +0.00(+0.00%)
Jul 10, 2012 21.06 21.32 20.87 21.22 1,458,247 +0.31(+1.48%)
Jul 09, 2012 20.92 20.99 20.66 20.91 172,532 -0.01(-0.06%)
Jul 06, 2012 20.80 21.10 20.71 20.92 166,388 -0.11(-0.53%)
Jul 05, 2012 21.06 21.20 20.86 21.04 324,174 -0.02(-0.09%)
Jul 03, 2012 21.06 21.08 20.98 21.06 397,512 +0.00(+0.00%)
Jul 02, 2012 21.02 21.06 20.64 21.06 403,510 +0.05(+0.22%)
Jun 29, 2012 20.89 21.14 20.82 21.01 939,084 +0.29(+1.40%)
Jun 28, 2012 20.46 20.80 20.46 20.72 487,974 +0.12(+0.58%)
Jun 27, 2012 20.48 20.64 20.14 20.60 246,586 +0.19(+0.93%)
Jun 26, 2012 20.27 20.50 20.08 20.41 466,857 +0.21(+1.04%)
Jun 25, 2012 20.13 20.21 20.02 20.20 250,196 -0.18(-0.90%)
Jun 22, 2012 20.21 20.47 20.12 20.39 504,342 +0.30(+1.47%)
Jun 21, 2012 20.83 20.95 20.05 20.09 441,116 -0.68(-3.29%)
Jun 20, 2012 20.69 20.99 20.64 20.77 377,121 +0.05(+0.25%)
Jun 19, 2012 20.24 20.73 20.24 20.72 658,389 +0.48(+2.37%)
Jun 18, 2012 20.23 20.27 20.08 20.24 288,978 -0.07(-0.36%)
Jun 15, 2012 20.37 20.39 20.04 20.31 437,687 +0.12(+0.62%)
Jun 14, 2012 19.89 20.33 19.85 20.19 195,491 +0.34(+1.72%)
Jun 13, 2012 20.12 20.15 19.71 19.85 314,437 -0.28(-1.37%)
Jun 12, 2012 19.68 20.17 19.62 20.12 408,177 +0.51(+2.58%)
Jun 11, 2012 19.99 19.99 19.54 19.62 589,383 -0.16(-0.80%)
Jun 08, 2012 19.69 19.86 19.51 19.77 246,913 +0.06(+0.30%)
Jun 07, 2012 19.88 19.98 19.69 19.71 437,900 +0.07(+0.33%)
Jun 06, 2012 19.25 19.69 19.22 19.65 338,480 +0.53(+2.75%)
Jun 05, 2012 19.17 19.46 19.02 19.12 506,263 -0.15(-0.79%)
Jun 04, 2012 19.31 19.42 18.63 19.27 422,606 -0.03(-0.17%)
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.