Indicators

Semgroup Corp (NY: SEMG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.44	18.54	18.36	18.46	172,712	-0.07(-0.36%)
Apr 28, 2011	18.54	18.64	18.48	18.52	103,109	-0.11(-0.60%)
Apr 27, 2011	18.24	18.69	18.21	18.63	222,702	+0.32(+1.76%)
Apr 26, 2011	18.23	18.44	18.20	18.31	314,820	+0.01(+0.07%)
Apr 25, 2011	18.33	18.41	18.18	18.30	155,194	-0.03(-0.18%)
Apr 21, 2011	18.16	18.33	18.04	18.33	199,924	+0.22(+1.24%)
Apr 20, 2011	17.91	18.15	17.83	18.11	546,162	+0.30(+1.66%)
Apr 19, 2011	17.72	18.02	17.70	17.81	333,003	+0.01(+0.07%)
Apr 18, 2011	17.61	17.91	17.53	17.80	297,496	+0.03(+0.19%)
Apr 15, 2011	17.78	18.03	17.65	17.77	554,440	-0.09(-0.48%)
Apr 14, 2011	17.67	17.85	17.58	17.85	577,686	+0.29(+1.65%)
Apr 13, 2011	17.36	17.77	17.03	17.56	522,569	+0.32(+1.83%)
Apr 12, 2011	17.73	17.73	16.94	17.25	1,843,850	-0.38(-2.16%)
Apr 11, 2011	17.98	18.29	17.24	17.63	611,570	-0.31(-1.72%)
Apr 08, 2011	17.98	18.02	17.72	17.94	428,832	+0.01(+0.04%)
Apr 07, 2011	18.25	18.25	17.90	17.93	384,886	-0.16(-0.91%)
Apr 06, 2011	17.96	18.27	17.85	18.10	696,463	+0.30(+1.66%)
Apr 05, 2011	18.94	19.05	17.51	17.80	2,136,985	-1.20(-6.34%)
Apr 04, 2011	19.06	19.25	18.92	19.00	443,203	+0.02(+0.10%)

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.