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 (%)
Oct 31, 2016 23.88 23.92 22.90 23.55 2,506,980 -0.40(-1.68%)
Oct 28, 2016 24.28 24.68 23.95 23.95 544,914 -0.44(-1.80%)
Oct 27, 2016 25.23 25.38 24.23 24.39 593,599 -0.62(-2.48%)
Oct 26, 2016 24.17 25.05 24.03 25.01 730,108 +0.18(+0.74%)
Oct 25, 2016 25.52 25.81 24.68 24.83 822,238 -0.66(-2.58%)
Oct 24, 2016 25.41 25.85 24.61 25.49 862,185 +0.07(+0.29%)
Oct 21, 2016 25.16 25.61 25.01 25.41 574,247 +0.00(+0.00%)
Oct 20, 2016 24.94 25.49 24.79 25.41 262,155 +0.11(+0.43%)
Oct 19, 2016 25.19 25.45 24.76 25.30 593,317 +0.44(+1.76%)
Oct 18, 2016 25.67 25.67 24.23 24.87 471,168 +0.47(+1.95%)
Oct 17, 2016 24.54 24.65 24.14 24.39 414,044 -0.11(-0.45%)
Oct 14, 2016 24.35 24.68 24.16 24.50 709,547 +0.24(+0.99%)
Oct 13, 2016 24.24 24.60 23.85 24.26 637,026 -0.23(-0.95%)
Oct 12, 2016 23.76 24.92 23.58 24.49 944,497 +0.61(+2.54%)
Oct 11, 2016 23.98 24.17 23.28 23.89 1,237,131 -0.23(-0.97%)
Oct 10, 2016 24.76 25.27 23.76 24.12 2,873,091 -0.91(-3.62%)
Oct 07, 2016 25.57 25.57 24.74 25.03 752,986 -0.45(-1.75%)
Oct 06, 2016 26.28 26.30 25.23 25.47 1,008,795 -0.40(-1.55%)
Oct 05, 2016 26.09 26.41 25.82 25.87 1,396,454 +0.23(+0.91%)
Oct 04, 2016 25.73 25.73 25.19 25.64 984,313 +0.17(+0.66%)
Oct 03, 2016 25.89 25.89 25.15 25.47 951,563 -0.35(-1.36%)
Sep 30, 2016 25.02 25.89 24.65 25.82 1,308,588 +1.30(+5.30%)
Sep 29, 2016 24.73 24.93 24.16 24.52 1,130,026 +0.04(+0.15%)
Sep 28, 2016 23.49 24.76 23.22 24.49 1,191,939 +1.31(+5.64%)
Sep 27, 2016 23.13 23.68 22.94 23.18 738,991 -0.51(-2.16%)
Sep 26, 2016 24.22 24.24 23.54 23.69 961,876 -0.04(-0.18%)
Sep 23, 2016 24.22 24.70 23.73 23.73 680,662 -0.73(-2.99%)
Sep 22, 2016 24.89 24.93 24.16 24.46 605,479 +0.19(+0.78%)
Sep 21, 2016 24.28 24.50 23.92 24.27 750,929 +0.54(+2.28%)
Sep 20, 2016 24.17 24.52 23.68 23.73 700,252 -0.53(-2.17%)
Sep 19, 2016 24.62 25.13 24.24 24.26 723,806 -0.01(-0.06%)
Sep 16, 2016 23.92 24.38 23.38 24.27 1,361,320 -0.01(-0.06%)
Sep 15, 2016 24.27 24.70 24.16 24.29 697,495 +0.05(+0.21%)
Sep 14, 2016 24.58 25.14 24.01 24.24 738,152 -0.33(-1.34%)
Sep 13, 2016 24.90 25.14 24.20 24.57 1,295,863 -0.84(-3.31%)
Sep 12, 2016 24.60 25.79 23.99 25.41 980,512 +0.35(+1.40%)
Sep 09, 2016 24.83 25.20 24.54 25.06 1,102,146 -0.26(-1.04%)
Sep 08, 2016 24.44 25.46 24.43 25.32 984,617 +0.99(+4.05%)
Sep 07, 2016 23.49 24.41 23.49 24.33 937,063 +0.88(+3.77%)
Sep 06, 2016 22.89 23.46 22.86 23.45 638,146 +0.70(+3.08%)
Sep 02, 2016 22.73 22.75 22.75 22.75 585,540 +0.37(+1.66%)
Sep 01, 2016 22.53 22.65 22.05 22.38 737,846 -0.34(-1.48%)
Aug 31, 2016 22.54 22.76 21.91 22.71 969,627 -0.07(-0.32%)
Aug 30, 2016 23.33 23.54 22.62 22.78 1,050,771 -0.47(-2.01%)
Aug 29, 2016 23.05 23.29 22.63 23.25 941,635 +0.10(+0.44%)
Aug 26, 2016 22.86 23.29 22.74 23.15 1,167,981 +0.34(+1.47%)
Aug 25, 2016 22.78 23.05 22.51 22.81 875,010 +0.42(+1.89%)
Aug 24, 2016 22.48 23.03 22.21 22.39 812,834 -0.54(-2.36%)
Aug 23, 2016 22.59 23.11 22.59 22.93 796,954 +0.18(+0.77%)
Aug 22, 2016 23.05 23.13 22.59 22.76 914,526 -0.74(-3.14%)
Aug 19, 2016 23.81 23.93 23.16 23.49 1,278,586 -0.37(-1.56%)
Aug 18, 2016 22.87 23.88 22.65 23.87 1,245,726 +1.21(+5.35%)
Aug 17, 2016 22.80 22.80 22.34 22.65 700,231 -0.14(-0.61%)
Aug 16, 2016 22.48 22.95 22.21 22.79 880,034 +0.37(+1.63%)
Aug 15, 2016 21.73 22.64 21.73 22.43 1,475,580 +0.88(+4.10%)
Aug 12, 2016 21.74 22.19 21.08 21.54 1,026,483 +0.31(+1.44%)
Aug 11, 2016 20.94 21.55 20.68 21.24 596,991 +0.51(+2.47%)
Aug 10, 2016 21.13 21.13 20.54 20.72 1,272,943 -0.16(-0.76%)
Aug 09, 2016 21.48 21.52 20.42 20.88 1,147,241 -0.45(-2.09%)
Aug 08, 2016 21.43 21.96 20.97 21.33 1,511,281 +0.23(+1.09%)
Aug 05, 2016 22.43 22.82 20.75 21.10 1,529,142 -0.85(-3.87%)
Aug 04, 2016 21.88 22.26 21.38 21.95 935,462 -0.09(-0.42%)
Aug 03, 2016 20.71 22.05 20.39 22.04 1,274,393 +1.54(+7.50%)
Aug 02, 2016 20.52 21.24 20.13 20.50 1,496,835 +0.10(+0.49%)
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.