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 28, 2017 25.25 25.25 24.80 24.95 818,647 +0.00(+0.00%)
Apr 27, 2017 25.52 25.85 24.88 24.95 843,376 -0.82(-3.20%)
Apr 26, 2017 25.59 26.34 25.59 25.78 660,778 +0.04(+0.15%)
Apr 25, 2017 25.37 25.78 25.22 25.74 742,810 +0.41(+1.63%)
Apr 24, 2017 25.40 25.67 25.03 25.33 629,133 +0.19(+0.74%)
Apr 21, 2017 24.99 25.18 24.69 25.14 789,154 +0.07(+0.30%)
Apr 20, 2017 25.48 25.48 24.88 25.07 523,956 -0.26(-1.04%)
Apr 19, 2017 25.93 25.93 25.07 25.33 552,538 -0.41(-1.60%)
Apr 18, 2017 25.89 26.00 25.55 25.74 447,794 -0.30(-1.15%)
Apr 17, 2017 26.00 26.08 25.70 26.04 326,967 +0.07(+0.29%)
Apr 13, 2017 26.42 26.60 25.85 25.97 409,241 -0.52(-1.98%)
Apr 12, 2017 26.42 26.53 26.08 26.49 432,505 +0.07(+0.28%)
Apr 11, 2017 26.53 26.72 26.27 26.42 444,123 -0.15(-0.56%)
Apr 10, 2017 26.79 27.02 26.49 26.57 743,780 -0.07(-0.28%)
Apr 07, 2017 26.75 26.79 26.36 26.64 665,277 +0.00(+0.00%)
Apr 06, 2017 26.49 26.83 26.15 26.64 598,098 +0.45(+1.72%)
Apr 05, 2017 27.16 27.46 26.19 26.19 805,866 -0.56(-2.10%)
Apr 04, 2017 26.79 26.94 26.34 26.75 465,218 +0.00(+0.00%)
Apr 03, 2017 26.94 27.13 26.42 26.75 541,338 -0.22(-0.83%)
Mar 31, 2017 26.53 27.05 26.27 26.98 847,306 +0.41(+1.55%)
Mar 30, 2017 26.64 26.72 26.30 26.57 949,968 +0.00(+0.00%)
Mar 29, 2017 25.10 26.75 24.99 26.57 1,978,700 +1.42(+5.66%)
Mar 28, 2017 24.99 25.22 24.73 25.14 663,618 +0.26(+1.05%)
Mar 27, 2017 24.62 24.99 24.35 24.88 782,384 +0.07(+0.30%)
Mar 24, 2017 25.22 25.33 24.75 24.80 782,660 -0.37(-1.49%)
Mar 23, 2017 24.73 25.37 24.65 25.18 598,336 +0.22(+0.90%)
Mar 22, 2017 25.07 25.39 24.65 24.95 798,894 -0.34(-1.33%)
Mar 21, 2017 25.74 25.89 24.99 25.29 699,225 -0.37(-1.46%)
Mar 20, 2017 25.70 26.19 25.57 25.67 563,938 -0.26(-1.01%)
Mar 17, 2017 26.15 26.19 25.59 25.93 1,109,284 +0.04(+0.14%)
Mar 16, 2017 25.89 26.04 25.52 25.89 522,179 +0.08(+0.29%)
Mar 15, 2017 25.18 25.89 25.03 25.82 674,644 +1.01(+4.08%)
Mar 14, 2017 24.99 25.46 24.54 24.80 747,384 -0.71(-2.79%)
Mar 13, 2017 25.40 25.89 25.33 25.52 651,757 +0.11(+0.44%)
Mar 10, 2017 25.37 25.52 24.58 25.40 2,545,460 +0.30(+1.19%)
Mar 09, 2017 25.07 25.18 24.34 25.10 1,230,185 -0.11(-0.45%)
Mar 08, 2017 26.42 26.53 25.10 25.22 904,322 -1.20(-4.54%)
Mar 07, 2017 26.98 26.98 26.04 26.42 1,183,940 -0.56(-2.08%)
Mar 06, 2017 27.28 27.54 26.94 26.98 965,255 -0.34(-1.23%)
Mar 03, 2017 27.09 27.69 26.75 27.31 979,204 +0.19(+0.69%)
Mar 02, 2017 26.20 27.50 26.20 27.13 1,002,534 +0.41(+1.52%)
Mar 01, 2017 26.39 27.09 26.09 26.72 1,357,702 +0.70(+2.70%)
Feb 28, 2017 26.24 26.61 25.98 26.02 1,534,975 -0.41(-1.54%)
Feb 27, 2017 27.05 27.13 26.31 26.42 1,648,582 -0.41(-1.52%)
Feb 24, 2017 28.31 28.53 26.70 26.83 2,083,336 -2.26(-7.76%)
Feb 23, 2017 29.16 29.20 28.35 29.09 784,473 +0.48(+1.68%)
Feb 22, 2017 28.83 29.27 28.46 28.61 555,959 -0.78(-2.64%)
Feb 21, 2017 30.16 30.24 29.35 29.39 423,647 -0.26(-0.87%)
Feb 17, 2017 29.64 29.64 29.64 0 +0.11(+0.38%)
Feb 16, 2017 30.05 30.35 29.39 29.53 791,320 -0.44(-1.48%)
Feb 15, 2017 29.90 30.05 29.61 29.98 486,027 -0.19(-0.61%)
Feb 14, 2017 29.72 30.35 29.39 30.16 569,187 +0.48(+1.62%)
Feb 13, 2017 29.46 29.85 29.13 29.68 500,225 +0.00(+0.00%)
Feb 10, 2017 30.20 30.20 29.39 29.68 365,549 +0.04(+0.13%)
Feb 09, 2017 29.35 29.72 29.27 29.64 491,734 +0.52(+1.78%)
Feb 08, 2017 28.79 29.24 28.39 29.13 702,030 +0.04(+0.13%)
Feb 07, 2017 29.98 30.16 29.02 29.09 858,349 -1.22(-4.03%)
Feb 06, 2017 31.12 31.38 30.20 30.31 536,376 -0.85(-2.73%)
Feb 03, 2017 30.24 31.27 30.05 31.16 863,112 +0.93(+3.06%)
Feb 02, 2017 29.94 30.27 29.27 30.24 757,724 +0.48(+1.62%)
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.