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 29, 2014 57.96 58.74 58.74 58.74 517,649 +0.72(+1.23%)
Aug 28, 2014 57.64 58.21 57.36 58.02 369,929 +0.31(+0.55%)
Aug 27, 2014 57.42 57.76 57.27 57.71 360,483 +0.19(+0.34%)
Aug 26, 2014 56.30 58.42 55.86 57.52 1,090,159 +1.48(+2.64%)
Aug 25, 2014 55.96 56.38 55.81 56.04 573,714 +0.23(+0.41%)
Aug 22, 2014 55.70 55.91 55.30 55.81 378,845 +0.10(+0.18%)
Aug 21, 2014 55.51 55.76 55.00 55.71 364,184 +0.07(+0.12%)
Aug 20, 2014 55.37 55.73 54.95 55.64 203,373 +0.05(+0.08%)
Aug 19, 2014 55.03 55.64 54.78 55.59 261,635 +0.55(+1.00%)
Aug 18, 2014 55.70 55.83 54.80 55.05 461,336 -0.25(-0.46%)
Aug 15, 2014 55.01 55.65 54.72 55.30 750,143 +0.49(+0.89%)
Aug 14, 2014 54.89 55.15 54.61 54.81 310,283 +0.12(+0.22%)
Aug 13, 2014 54.24 54.70 54.04 54.69 743,227 +0.59(+1.10%)
Aug 12, 2014 54.44 54.68 53.97 54.10 590,006 -0.63(-1.15%)
Aug 11, 2014 53.80 55.22 53.80 54.72 893,820 +1.21(+2.26%)
Aug 08, 2014 51.31 53.28 50.53 53.52 965,525 +1.27(+2.44%)
Aug 07, 2014 51.68 52.98 51.65 52.24 1,103,444 +0.73(+1.43%)
Aug 06, 2014 51.27 51.94 51.09 51.51 637,800 +0.08(+0.16%)
Aug 05, 2014 51.67 51.97 51.09 51.43 389,427 -0.51(-0.98%)
Aug 04, 2014 51.66 52.08 51.47 51.93 400,694 +0.46(+0.89%)
Aug 01, 2014 51.49 52.18 51.04 51.47 883,957 +0.03(+0.06%)
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%)
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.