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 30, 2015 28.80 29.87 28.31 29.54 988,309 +0.98(+3.42%)
Sep 29, 2015 30.66 31.12 28.46 28.56 851,603 -1.99(-6.51%)
Sep 28, 2015 32.22 32.61 30.42 30.55 931,799 -2.19(-6.68%)
Sep 25, 2015 33.53 33.53 31.84 32.73 583,545 -0.41(-1.24%)
Sep 24, 2015 33.22 33.47 32.21 33.14 672,693 -0.34(-1.02%)
Sep 23, 2015 34.65 34.91 33.06 33.49 638,563 -1.19(-3.43%)
Sep 22, 2015 34.44 35.04 34.25 34.67 609,824 -0.05(-0.16%)
Sep 21, 2015 34.29 35.70 33.94 34.73 531,351 +0.56(+1.64%)
Sep 18, 2015 34.01 34.64 33.54 34.17 740,781 -0.23(-0.67%)
Sep 17, 2015 34.50 35.38 34.34 34.40 455,480 -0.13(-0.38%)
Sep 16, 2015 34.05 34.64 33.64 34.53 421,749 +0.81(+2.39%)
Sep 15, 2015 33.44 34.35 33.34 33.73 508,352 +0.31(+0.92%)
Sep 14, 2015 33.40 33.77 32.87 33.42 534,581 -0.20(-0.59%)
Sep 11, 2015 34.59 34.64 33.45 33.62 720,322 -1.45(-4.13%)
Sep 10, 2015 35.52 35.68 34.61 35.06 675,380 -0.10(-0.29%)
Sep 09, 2015 35.75 36.42 35.11 35.17 559,281 -0.46(-1.30%)
Sep 08, 2015 35.86 36.15 35.03 35.63 628,104 +0.63(+1.80%)
Sep 04, 2015 35.40 35.00 35.00 35.00 683,046 -1.02(-2.84%)
Sep 03, 2015 36.38 37.08 35.46 36.03 566,146 -0.18(-0.49%)
Sep 02, 2015 35.41 36.54 35.06 36.21 792,383 +0.43(+1.20%)
Sep 01, 2015 36.96 37.74 35.49 35.77 686,897 -1.80(-4.78%)
Aug 31, 2015 36.91 38.08 36.07 37.57 886,306 +0.28(+0.75%)
Aug 28, 2015 36.79 37.52 36.29 37.29 884,089 +0.55(+1.49%)
Aug 27, 2015 35.11 36.94 35.00 36.74 811,292 +2.33(+6.77%)
Aug 26, 2015 33.98 34.75 33.34 34.42 812,806 +0.44(+1.29%)
Aug 25, 2015 35.42 35.45 33.91 33.98 2,187,736 -0.70(-2.03%)
Aug 24, 2015 33.50 35.16 32.48 34.68 1,572,098 -0.65(-1.84%)
Aug 21, 2015 35.87 35.90 34.61 35.33 851,919 -0.81(-2.23%)
Aug 20, 2015 37.47 38.05 36.11 36.14 461,527 -1.65(-4.37%)
Aug 19, 2015 38.51 39.22 37.09 37.79 364,511 -1.21(-3.10%)
Aug 18, 2015 39.32 39.44 38.66 39.00 588,721 -0.19(-0.49%)
Aug 17, 2015 39.13 39.83 38.34 39.19 556,139 -0.03(-0.09%)
Aug 14, 2015 38.69 39.25 37.28 39.22 860,803 +0.79(+2.06%)
Aug 13, 2015 39.59 39.59 38.02 38.43 519,173 -1.20(-3.02%)
Aug 12, 2015 39.17 40.09 38.05 39.63 1,288,912 +0.27(+0.69%)
Aug 11, 2015 39.71 40.14 38.35 39.36 1,035,482 -0.91(-2.26%)
Aug 10, 2015 37.07 40.50 36.69 40.27 1,821,215 +3.10(+8.34%)
Aug 07, 2015 38.71 41.47 36.83 37.17 2,337,197 -3.31(-8.18%)
Aug 06, 2015 40.98 40.98 39.33 40.48 2,303,079 -0.75(-1.83%)
Aug 05, 2015 45.53 46.18 40.92 41.23 2,119,218 -3.80(-8.44%)
Aug 04, 2015 46.29 46.92 45.01 45.03 795,214 -1.21(-2.61%)
Aug 03, 2015 48.00 48.74 46.03 46.23 587,324 -1.98(-4.11%)
Jul 31, 2015 48.40 49.08 47.60 48.21 464,875 -0.34(-0.70%)
Jul 30, 2015 48.97 49.28 48.32 48.55 441,047 -0.64(-1.30%)
Jul 29, 2015 47.29 49.37 47.16 49.19 507,340 +1.77(+3.73%)
Jul 28, 2015 47.22 47.76 46.12 47.42 815,618 +0.18(+0.39%)
Jul 27, 2015 46.97 47.34 46.20 47.24 768,576 -0.24(-0.50%)
Jul 24, 2015 48.66 49.38 47.42 47.47 1,016,919 -1.19(-2.44%)
Jul 23, 2015 49.69 49.88 48.60 48.66 455,703 -0.87(-1.77%)
Jul 22, 2015 51.03 51.03 48.97 49.54 763,396 -1.80(-3.50%)
Jul 21, 2015 52.15 52.93 51.08 51.33 390,173 -0.56(-1.07%)
Jul 20, 2015 53.01 53.21 51.86 51.89 491,713 -1.12(-2.11%)
Jul 17, 2015 53.42 53.42 52.55 53.01 298,898 -0.35(-0.65%)
Jul 16, 2015 53.87 54.07 53.30 53.35 335,648 -0.16(-0.29%)
Jul 15, 2015 54.62 54.88 53.39 53.51 451,730 -1.17(-2.13%)
Jul 14, 2015 54.11 54.81 54.01 54.68 398,199 +0.72(+1.33%)
Jul 13, 2015 52.62 54.26 52.61 53.96 523,960 +1.41(+2.68%)
Jul 10, 2015 51.52 52.59 51.00 52.55 558,904 +1.63(+3.21%)
Jul 09, 2015 50.91 51.45 50.72 50.91 444,580 +0.59(+1.17%)
Jul 08, 2015 50.59 51.18 50.06 50.32 616,823 -0.96(-1.88%)
Jul 07, 2015 50.98 51.40 49.88 51.29 785,558 +0.36(+0.71%)
Jul 06, 2015 51.20 51.72 50.58 50.93 619,773 -1.63(-3.11%)
Jul 02, 2015 52.78 52.56 52.56 52.56 317,307 -0.12(-0.22%)
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.