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, 2018 20.31 20.31 20.31 0 -0.21(-1.02%)
Aug 30, 2018 21.02 21.02 20.48 20.52 567,130 -0.55(-2.59%)
Aug 29, 2018 21.40 21.40 21.06 21.06 630,650 -0.25(-1.18%)
Aug 28, 2018 21.48 21.86 21.19 21.31 571,652 -0.17(-0.78%)
Aug 27, 2018 21.57 21.73 21.36 21.48 588,598 -0.08(-0.39%)
Aug 24, 2018 21.82 21.86 21.48 21.57 712,858 +0.00(+0.00%)
Aug 23, 2018 21.36 21.71 21.27 21.57 688,295 +0.08(+0.39%)
Aug 22, 2018 21.31 21.65 21.31 21.48 529,222 +0.25(+1.19%)
Aug 21, 2018 21.40 21.61 21.15 21.23 865,010 +0.04(+0.20%)
Aug 20, 2018 20.56 21.27 20.56 21.19 806,853 +0.63(+3.06%)
Aug 17, 2018 20.48 20.64 20.18 20.56 505,983 +0.14(+0.71%)
Aug 16, 2018 20.21 20.66 20.21 20.41 616,174 +0.29(+1.43%)
Aug 15, 2018 20.17 20.33 19.63 20.13 789,605 -0.33(-1.61%)
Aug 14, 2018 20.25 20.54 20.13 20.46 665,304 +0.33(+1.64%)
Aug 13, 2018 21.24 21.40 20.09 20.13 867,684 -1.19(-5.60%)
Aug 10, 2018 20.95 21.53 20.89 21.32 1,326,944 +0.21(+0.97%)
Aug 09, 2018 20.70 22.05 20.37 21.11 1,046,474 -0.04(-0.19%)
Aug 08, 2018 21.16 21.46 21.07 21.16 587,672 -0.08(-0.39%)
Aug 07, 2018 21.44 21.53 21.07 21.24 612,040 -0.04(-0.19%)
Aug 06, 2018 21.11 21.32 20.91 21.28 690,958 +0.16(+0.78%)
Aug 03, 2018 21.44 21.83 21.03 21.11 520,549 -0.29(-1.35%)
Aug 02, 2018 20.62 21.53 20.41 21.40 1,482,464 +0.66(+3.17%)
Aug 01, 2018 20.58 21.07 20.33 20.74 1,058,290 +0.04(+0.20%)
Jul 31, 2018 20.70 20.79 20.33 20.70 699,152 +0.08(+0.40%)
Jul 30, 2018 20.66 20.79 20.41 20.62 573,484 +0.21(+1.01%)
Jul 27, 2018 20.83 21.40 20.25 20.41 1,122,855 -0.49(-2.36%)
Jul 26, 2018 20.66 21.13 20.66 20.91 792,134 +0.25(+1.20%)
Jul 25, 2018 19.96 20.68 19.88 20.66 1,199,516 +0.70(+3.50%)
Jul 24, 2018 20.33 20.60 19.88 19.96 961,515 -0.16(-0.82%)
Jul 23, 2018 20.29 20.50 20.13 20.13 1,728,642 +0.00(+0.00%)
Jul 20, 2018 20.37 20.37 20.13 20.13 612,282 -0.16(-0.81%)
Jul 19, 2018 19.92 20.56 19.71 20.29 799,268 +0.54(+2.71%)
Jul 18, 2018 19.47 19.84 19.18 19.76 534,297 +0.29(+1.48%)
Jul 17, 2018 19.84 20.04 19.45 19.47 823,417 -0.45(-2.27%)
Jul 16, 2018 19.88 19.96 19.63 19.92 515,133 -0.08(-0.41%)
Jul 13, 2018 20.04 20.33 19.90 20.00 703,256 -0.04(-0.21%)
Jul 12, 2018 20.33 20.33 19.61 20.04 695,488 -0.21(-1.02%)
Jul 11, 2018 20.74 21.16 20.17 20.25 1,169,251 -0.74(-3.53%)
Jul 10, 2018 21.28 21.48 20.87 20.99 656,775 -0.16(-0.78%)
Jul 09, 2018 21.36 21.44 20.97 21.16 800,894 -0.12(-0.58%)
Jul 06, 2018 21.03 21.44 21.03 21.28 622,597 +0.04(+0.19%)
Jul 05, 2018 20.79 21.28 20.79 21.24 694,843 +0.62(+2.99%)
Jul 03, 2018 20.62 20.62 20.62 0 +0.00(+0.00%)
Jul 02, 2018 20.79 20.91 20.29 20.62 430,657 -0.29(-1.38%)
Jun 29, 2018 20.91 21.16 20.76 20.91 644,546 +0.08(+0.40%)
Jun 28, 2018 20.62 20.99 20.21 20.83 648,463 +0.33(+1.61%)
Jun 27, 2018 20.99 21.34 20.46 20.50 962,720 -0.33(-1.58%)
Jun 26, 2018 20.33 20.81 19.96 20.83 849,493 +0.54(+2.64%)
Jun 25, 2018 20.33 20.58 19.92 20.29 1,151,851 -0.21(-1.00%)
Jun 22, 2018 20.79 21.24 20.09 20.50 3,080,028 +0.00(+0.00%)
Jun 21, 2018 20.62 20.81 20.46 20.50 1,095,879 -0.25(-1.19%)
Jun 20, 2018 20.87 20.95 20.58 20.74 749,867 +0.16(+0.80%)
Jun 19, 2018 20.21 20.70 20.21 20.58 806,119 +0.04(+0.20%)
Jun 18, 2018 20.00 20.58 19.71 20.54 980,635 +0.54(+2.68%)
Jun 15, 2018 20.58 19.80 20.00 889,541 -0.58(-2.80%)
Jun 14, 2018 20.54 20.74 20.21 20.58 867,020 +0.16(+0.81%)
Jun 13, 2018 20.58 20.58 20.21 20.41 813,248 -0.16(-0.80%)
Jun 12, 2018 20.66 20.87 20.46 20.58 1,172,451 -0.12(-0.60%)
Jun 11, 2018 20.04 20.87 19.76 20.70 804,154 +0.12(+0.60%)
Jun 08, 2018 20.87 21.03 20.48 20.58 560,849 -0.33(-1.57%)
Jun 07, 2018 20.62 21.03 20.54 20.91 825,820 +0.33(+1.60%)
Jun 06, 2018 20.58 20.58 532,922 -0.54(-2.53%)
Jun 05, 2018 20.83 21.24 20.83 21.11 512,963 +0.25(+1.18%)
Jun 04, 2018 21.40 21.42 20.83 20.87 597,200 -0.37(-1.74%)
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.