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 (%)
Apr 29, 2016 22.45 22.75 20.90 21.70 790,233 -0.42(-1.89%)
Apr 28, 2016 22.08 22.88 21.94 22.12 827,719 -0.11(-0.51%)
Apr 27, 2016 21.09 22.28 20.95 22.23 732,308 +1.61(+7.83%)
Apr 26, 2016 20.27 20.63 19.83 20.62 494,130 +0.74(+3.70%)
Apr 25, 2016 20.70 20.84 19.34 19.88 658,898 -0.98(-4.72%)
Apr 22, 2016 20.92 21.21 20.66 20.87 756,531 +0.50(+2.47%)
Apr 21, 2016 20.09 20.64 19.64 20.36 492,712 +0.40(+1.99%)
Apr 20, 2016 19.59 20.03 19.35 19.97 735,396 +0.16(+0.79%)
Apr 19, 2016 17.97 19.97 17.97 19.81 958,757 +1.97(+11.03%)
Apr 18, 2016 16.99 18.07 16.50 17.84 920,937 +0.63(+3.66%)
Apr 15, 2016 17.36 17.66 17.02 17.21 554,580 -0.50(-2.84%)
Apr 14, 2016 18.23 18.29 17.23 17.72 737,313 -0.46(-2.53%)
Apr 13, 2016 18.60 18.70 17.85 18.18 841,165 -0.31(-1.68%)
Apr 12, 2016 16.66 18.51 16.27 18.49 985,807 +2.07(+12.59%)
Apr 11, 2016 16.39 16.81 16.16 16.42 506,507 +0.06(+0.39%)
Apr 08, 2016 16.19 17.01 16.02 16.36 479,395 +0.57(+3.59%)
Apr 07, 2016 15.23 16.03 15.16 15.79 872,518 +0.29(+1.87%)
Apr 06, 2016 14.91 15.73 14.69 15.50 570,640 +0.88(+6.05%)
Apr 05, 2016 14.20 14.97 14.20 14.62 483,306 +0.13(+0.93%)
Apr 04, 2016 14.89 15.28 14.38 14.48 739,557 -0.40(-2.71%)
Apr 01, 2016 15.25 15.48 14.46 14.89 731,414 -0.97(-6.12%)
Mar 31, 2016 15.31 16.06 15.20 15.86 826,122 +0.50(+3.23%)
Mar 30, 2016 15.73 16.12 14.99 15.36 663,549 -0.03(-0.18%)
Mar 29, 2016 14.81 15.64 14.40 15.39 788,962 +0.23(+1.49%)
Mar 28, 2016 15.73 15.73 14.81 15.16 561,223 -0.58(-3.69%)
Mar 24, 2016 14.71 15.74 15.74 15.74 901,044 +0.90(+6.06%)
Mar 23, 2016 16.12 16.37 14.56 14.84 555,419 -1.59(-9.69%)
Mar 22, 2016 15.48 16.72 15.06 16.44 539,974 +0.63(+3.99%)
Mar 21, 2016 16.79 16.90 15.69 15.81 622,122 -1.13(-6.65%)
Mar 18, 2016 17.26 17.66 16.25 16.93 1,566,999 +0.11(+0.67%)
Mar 17, 2016 16.39 17.08 15.81 16.82 942,416 +0.63(+3.89%)
Mar 16, 2016 13.70 16.31 13.70 16.19 1,533,649 +2.50(+18.25%)
Mar 15, 2016 14.33 14.34 13.27 13.69 562,994 -0.86(-5.93%)
Mar 14, 2016 14.81 14.99 13.97 14.55 380,887 -0.47(-3.16%)
Mar 11, 2016 14.39 15.11 14.39 15.03 450,508 +1.01(+7.17%)
Mar 10, 2016 13.88 14.29 13.38 14.02 626,709 +0.06(+0.41%)
Mar 09, 2016 14.50 14.53 13.59 13.97 944,114 -0.56(-3.85%)
Mar 08, 2016 16.11 16.67 14.45 14.53 1,030,727 -1.65(-10.20%)
Mar 07, 2016 15.32 16.22 15.10 16.17 862,178 +0.85(+5.54%)
Mar 04, 2016 15.15 15.71 14.85 15.32 1,896,926 +0.32(+2.12%)
Mar 03, 2016 13.57 15.08 13.51 15.01 1,225,514 +1.28(+9.33%)
Mar 02, 2016 12.60 13.79 12.35 13.73 1,143,502 +0.84(+6.55%)
Mar 01, 2016 13.37 13.43 12.56 12.88 1,226,983 -0.26(-2.00%)
Feb 29, 2016 13.28 13.79 12.54 13.14 1,763,013 +0.01(+0.11%)
Feb 26, 2016 12.30 13.37 12.29 13.13 1,950,533 +1.03(+8.52%)
Feb 25, 2016 11.33 12.51 11.17 12.10 2,082,082 +0.65(+5.68%)
Feb 24, 2016 11.06 11.61 10.73 11.45 1,091,341 +0.06(+0.55%)
Feb 23, 2016 12.50 12.79 11.36 11.39 1,089,142 -1.40(-10.98%)
Feb 22, 2016 12.15 13.12 12.12 12.79 728,731 +1.01(+8.57%)
Feb 19, 2016 11.62 11.80 10.89 11.78 765,365 -0.39(-3.18%)
Feb 18, 2016 12.66 12.66 11.66 12.17 1,837,631 -0.28(-2.22%)
Feb 17, 2016 11.93 12.69 11.78 12.45 1,776,388 +0.75(+6.39%)
Feb 16, 2016 11.23 11.75 10.75 11.70 999,749 +0.92(+8.54%)
Feb 12, 2016 10.60 10.78 10.78 10.78 702,380 +0.53(+5.13%)
Feb 11, 2016 10.86 10.95 9.671 10.25 1,017,622 -0.80(-7.26%)
Feb 10, 2016 11.07 11.45 10.52 11.05 1,247,933 +0.17(+1.52%)
Feb 09, 2016 13.00 13.07 10.47 10.89 3,236,948 -2.46(-18.40%)
Feb 08, 2016 14.76 14.95 13.13 13.34 836,752 -2.04(-13.26%)
Feb 05, 2016 15.23 15.69 14.91 15.39 613,424 -0.30(-1.94%)
Feb 04, 2016 14.62 16.30 14.43 15.69 1,084,081 +1.24(+8.57%)
Feb 03, 2016 14.62 14.77 13.64 14.45 862,661 +0.15(+1.02%)
Feb 02, 2016 14.14 14.89 13.90 14.31 691,287 -0.46(-3.09%)
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.