Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.90	30.90	30.90	0	-0.04(-0.12%)
Dec 29, 2016	30.90	31.12	30.68	30.94	603,799	-0.04(-0.12%)
Dec 28, 2016	31.57	31.98	30.90	30.98	967,141	-0.52(-1.65%)
Dec 27, 2016	31.57	31.79	31.16	31.49	511,883	+0.15(+0.47%)
Dec 23, 2016		31.35	31.35	31.35	0	+0.41(+1.32%)
Dec 22, 2016	31.01	31.05	30.53	30.94	770,067	+0.11(+0.36%)
Dec 21, 2016	30.35	31.05	30.05	30.83	1,079,484	+0.56(+1.83%)
Dec 20, 2016	31.09	31.24	30.16	30.27	857,214	-0.48(-1.56%)
Dec 19, 2016	30.50	30.83	30.13	30.75	730,230	+0.30(+0.97%)
Dec 16, 2016	29.64	30.57	29.50	30.46	2,333,709	+1.04(+3.52%)
Dec 15, 2016	28.94	29.87	28.50	29.42	1,097,242	+0.41(+1.40%)
Dec 14, 2016	29.24	29.83	28.59	29.02	1,586,151	-0.44(-1.51%)
Dec 13, 2016	29.27	29.72	28.68	29.46	828,265	+0.52(+1.79%)
Dec 12, 2016	30.09	30.09	28.83	28.94	1,416,651	-0.19(-0.64%)
Dec 09, 2016	30.16	30.16	28.56	29.13	1,320,433	-0.52(-1.75%)
Dec 08, 2016	28.94	29.87	28.76	29.64	1,171,312	+0.85(+2.96%)
Dec 07, 2016	28.09	28.83	28.05	28.79	1,086,338	+0.63(+2.23%)
Dec 06, 2016	27.65	28.42	27.24	28.16	894,162	+0.22(+0.79%)
Dec 05, 2016	27.72	28.27	27.61	27.94	1,179,495	+0.67(+2.44%)
Dec 02, 2016	26.65	27.72	26.65	27.28	1,061,861	+0.33(+1.24%)
Dec 01, 2016	27.39	27.42	26.57	26.94	1,248,350	+0.26(+0.97%)
Nov 30, 2016	25.61	26.98	25.54	26.68	2,314,786	+2.26(+9.24%)
Nov 29, 2016	24.98	25.05	24.17	24.43	845,400	-1.04(-4.07%)
Nov 28, 2016	26.46	26.63	25.20	25.46	933,123	-0.89(-3.37%)
Nov 25, 2016	25.91	26.42	25.80	26.35	375,043	+0.33(+1.28%)
Nov 23, 2016		26.02	26.02	26.02	0	+0.15(+0.57%)
Nov 22, 2016	26.68	26.68	25.31	25.87	1,052,224	-0.52(-1.96%)
Nov 21, 2016	26.05	26.46	25.57	26.39	846,037	+0.96(+3.78%)
Nov 18, 2016	25.50	26.09	25.17	25.43	779,776	-0.04(-0.15%)
Nov 17, 2016	25.05	25.50	24.54	25.46	781,611	+0.96(+3.93%)
Nov 16, 2016	24.54	25.05	24.20	24.50	616,801	-0.04(-0.15%)
Nov 15, 2016	24.39	24.76	24.21	24.54	1,145,757	+0.73(+3.07%)
Nov 14, 2016	24.46	24.46	23.37	23.81	894,998	-0.55(-2.25%)
Nov 11, 2016	24.17	24.50	23.55	24.35	1,022,735	-0.04(-0.15%)
Nov 10, 2016	24.57	24.90	23.88	24.39	1,080,775	+0.18(+0.75%)
Nov 09, 2016	23.30	24.61	23.19	24.21	1,142,394	+0.73(+3.11%)
Nov 08, 2016	22.75	24.43	22.75	23.48	866,678	+0.11(+0.47%)
Nov 07, 2016	21.83	23.66	21.18	23.37	1,231,063	+1.02(+4.58%)
Nov 04, 2016	22.60	22.75	21.65	22.35	1,172,565	-0.44(-1.92%)
Nov 03, 2016	22.75	22.82	22.09	22.78	837,342	+0.62(+2.80%)
Nov 02, 2016	22.42	22.78	21.58	22.16	1,121,219	-0.69(-3.03%)
Nov 01, 2016	24.39	24.39	22.49	22.86	1,017,141	-0.69(-2.95%)
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%)

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.

Semgroup Corp (NY: SEMG )

Historical Prices

Sections

Services

Contact Information

Follow Us