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 (%)
Sep 29, 2017 22.43 22.51 22.10 22.28 1,184,088 -0.16(-0.69%)
Sep 28, 2017 22.40 22.43 21.85 22.43 778,381 +0.08(+0.35%)
Sep 27, 2017 22.09 22.40 21.74 22.36 787,587 +0.27(+1.23%)
Sep 26, 2017 21.81 22.20 21.70 22.09 629,467 +0.12(+0.53%)
Sep 25, 2017 21.70 22.40 21.62 21.97 1,852,327 +0.58(+2.72%)
Sep 22, 2017 20.69 21.39 20.50 21.39 1,144,603 +0.70(+3.37%)
Sep 21, 2017 20.73 20.96 20.55 20.69 846,287 -0.08(-0.37%)
Sep 20, 2017 21.16 21.19 20.54 20.77 1,445,579 -0.35(-1.65%)
Sep 19, 2017 21.54 21.58 20.96 21.12 1,100,373 -0.39(-1.80%)
Sep 18, 2017 21.31 21.62 21.31 21.50 931,978 +0.08(+0.36%)
Sep 15, 2017 21.70 21.70 21.19 21.43 2,447,306 -0.19(-0.90%)
Sep 14, 2017 21.19 21.74 21.19 21.62 1,420,584 +0.46(+2.20%)
Sep 13, 2017 20.73 21.31 20.73 21.16 1,166,390 +0.46(+2.25%)
Sep 12, 2017 20.07 21.04 20.07 20.69 1,362,548 +0.58(+2.89%)
Sep 11, 2017 20.23 20.50 20.07 20.11 867,023 -0.12(-0.58%)
Sep 08, 2017 20.54 20.61 19.80 20.23 856,201 -0.43(-2.06%)
Sep 07, 2017 20.50 20.86 20.36 20.65 1,838,113 +0.12(+0.57%)
Sep 06, 2017 20.19 20.73 20.11 20.54 1,954,979 +0.46(+2.32%)
Sep 05, 2017 19.68 20.11 19.53 20.07 1,389,855 +0.66(+3.39%)
Sep 01, 2017 19.88 19.92 19.37 19.41 1,306,545 -0.50(-2.53%)
Aug 31, 2017 19.72 19.94 19.53 19.92 1,219,674 +0.39(+1.98%)
Aug 30, 2017 19.57 19.76 19.28 19.53 1,342,727 -0.16(-0.79%)
Aug 29, 2017 18.99 19.68 18.71 19.68 1,322,035 +0.62(+3.25%)
Aug 28, 2017 19.18 19.37 18.95 19.06 1,248,707 -0.04(-0.20%)
Aug 25, 2017 19.22 19.37 19.06 19.10 1,188,242 +0.00(+0.00%)
Aug 24, 2017 19.26 19.45 18.99 19.10 881,873 -0.23(-1.20%)
Aug 23, 2017 18.68 19.37 18.52 19.33 1,218,890 +0.62(+3.31%)
Aug 22, 2017 18.13 18.91 17.96 18.71 1,758,823 +0.62(+3.43%)
Aug 21, 2017 18.06 18.21 17.71 18.09 1,651,665 +0.00(+0.00%)
Aug 18, 2017 17.67 18.21 17.55 18.09 1,141,216 +0.31(+1.74%)
Aug 17, 2017 17.51 18.09 17.51 17.78 1,140,582 +0.16(+0.88%)
Aug 16, 2017 17.94 18.17 17.55 17.63 809,566 -0.31(-1.73%)
Aug 15, 2017 17.86 18.02 17.75 17.94 871,009 -0.15(-0.84%)
Aug 14, 2017 18.09 18.36 17.90 18.09 590,796 +0.04(+0.21%)
Aug 11, 2017 17.71 18.21 17.71 18.05 1,652,085 -0.08(-0.42%)
Aug 10, 2017 18.47 18.78 18.02 18.13 1,688,068 -0.23(-1.24%)
Aug 09, 2017 18.93 19.19 18.34 18.36 2,234,357 -0.42(-2.23%)
Aug 08, 2017 19.08 19.65 18.74 18.78 1,432,609 -0.42(-2.18%)
Aug 07, 2017 20.14 20.75 18.60 19.19 1,624,380 -0.19(-0.98%)
Aug 04, 2017 19.54 19.69 19.19 19.38 1,268,999 -0.08(-0.39%)
Aug 03, 2017 20.11 20.11 19.35 19.46 969,932 -0.57(-2.85%)
Aug 02, 2017 20.03 20.30 19.80 20.03 928,840 -0.23(-1.13%)
Aug 01, 2017 20.56 20.71 20.18 20.26 889,337 -0.30(-1.48%)
Jul 31, 2017 20.64 20.64 19.88 20.56 1,046,077 +0.00(+0.00%)
Jul 28, 2017 20.56 20.92 20.22 20.56 1,222,452 +0.00(+0.00%)
Jul 27, 2017 20.03 20.68 19.69 20.56 1,307,625 +0.61(+3.05%)
Jul 26, 2017 20.26 20.33 19.92 19.95 980,310 -0.15(-0.76%)
Jul 25, 2017 20.26 20.52 19.99 20.11 945,546 +0.23(+1.15%)
Jul 24, 2017 19.88 19.95 19.54 19.88 642,429 +0.04(+0.19%)
Jul 21, 2017 20.03 20.60 19.48 19.84 1,058,568 -0.11(-0.57%)
Jul 20, 2017 20.22 20.49 19.93 19.95 1,023,654 -0.08(-0.38%)
Jul 19, 2017 20.11 20.37 19.88 20.03 1,562,623 -0.08(-0.38%)
Jul 18, 2017 19.95 20.18 19.76 20.11 934,320 +0.27(+1.34%)
Jul 17, 2017 20.14 20.60 19.71 19.84 2,163,867 -0.84(-4.04%)
Jul 14, 2017 20.26 20.75 20.11 20.68 1,691,506 +0.53(+2.64%)
Jul 13, 2017 19.88 20.14 19.46 20.14 1,446,516 +0.38(+1.92%)
Jul 12, 2017 19.88 20.11 19.61 19.76 969,483 +0.23(+1.17%)
Jul 11, 2017 19.57 19.61 19.10 19.54 804,262 +0.23(+1.18%)
Jul 10, 2017 19.23 19.54 19.12 19.31 858,659 -0.04(-0.20%)
Jul 07, 2017 19.35 19.38 18.81 19.35 745,489 -0.19(-0.97%)
Jul 06, 2017 19.99 20.11 19.38 19.54 1,449,886 -0.27(-1.34%)
Jul 05, 2017 20.60 20.60 19.46 19.80 1,154,252 -0.87(-4.23%)
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.