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 (%)
Oct 31, 2014 51.78 51.79 50.77 51.39 1,393,925 -0.03(-0.07%)
Oct 30, 2014 51.48 52.23 51.22 51.42 916,276 -0.50(-0.97%)
Oct 29, 2014 51.58 52.39 51.35 51.92 695,039 +0.61(+1.19%)
Oct 28, 2014 50.57 51.32 50.21 51.32 1,315,876 +0.59(+1.16%)
Oct 27, 2014 51.51 51.55 51.55 50.73 1,052,118 -0.82(-1.60%)
Oct 24, 2014 51.59 51.78 50.49 51.55 779,791 +0.16(+0.31%)
Oct 23, 2014 51.24 52.46 51.14 51.39 748,696 +0.62(+1.23%)
Oct 22, 2014 52.31 52.63 50.74 50.77 493,984 -1.31(-2.52%)
Oct 21, 2014 50.89 52.57 50.66 52.08 763,302 +1.29(+2.54%)
Oct 20, 2014 50.85 51.11 49.88 50.79 716,636 -0.08(-0.16%)
Oct 17, 2014 51.03 52.90 50.20 50.87 1,765,335 +0.60(+1.19%)
Oct 16, 2014 46.35 51.13 46.35 50.27 1,756,421 +3.33(+7.09%)
Oct 15, 2014 43.96 47.39 42.75 46.94 2,203,267 +1.74(+3.85%)
Oct 14, 2014 44.85 48.13 42.85 45.20 2,195,267 +0.53(+1.18%)
Oct 13, 2014 47.67 48.38 44.59 44.67 1,594,755 -3.11(-6.52%)
Oct 10, 2014 48.16 49.01 46.84 47.79 2,481,761 -0.82(-1.68%)
Oct 09, 2014 53.40 53.44 48.16 48.60 2,681,359 -4.98(-9.30%)
Oct 08, 2014 53.97 54.27 50.84 53.59 1,545,582 -0.54(-0.99%)
Oct 07, 2014 54.89 55.10 54.00 54.12 520,926 -0.97(-1.76%)
Oct 06, 2014 55.81 55.81 54.84 55.09 517,034 -0.49(-0.88%)
Oct 03, 2014 55.51 56.36 55.44 55.58 373,936 +0.13(+0.24%)
Oct 02, 2014 55.31 55.72 54.01 55.45 652,132 -0.08(-0.14%)
Oct 01, 2014 55.79 56.45 55.15 55.53 764,473 -0.23(-0.41%)
Sep 30, 2014 56.34 56.53 55.68 55.75 500,072 -0.66(-1.17%)
Sep 29, 2014 55.57 56.49 55.34 56.42 405,758 +0.34(+0.61%)
Sep 26, 2014 55.54 56.42 55.34 56.08 480,130 +0.51(+0.92%)
Sep 25, 2014 56.93 56.93 55.49 55.57 517,275 -1.29(-2.27%)
Sep 24, 2014 56.18 56.98 55.59 56.86 439,111 +0.82(+1.47%)
Sep 23, 2014 56.50 56.61 55.53 56.04 838,360 -0.55(-0.97%)
Sep 22, 2014 58.02 58.02 56.52 56.59 346,248 -1.61(-2.76%)
Sep 19, 2014 58.25 58.57 58.10 58.19 478,398 -0.10(-0.17%)
Sep 18, 2014 58.08 58.40 57.76 58.29 241,673 +0.23(+0.40%)
Sep 17, 2014 58.09 58.55 57.56 58.06 292,477 -0.11(-0.18%)
Sep 16, 2014 56.93 58.29 56.93 58.17 286,950 +1.19(+2.09%)
Sep 15, 2014 56.97 57.11 56.28 56.97 299,374 -0.11(-0.19%)
Sep 12, 2014 58.22 58.23 56.95 57.08 514,118 -1.08(-1.86%)
Sep 11, 2014 57.76 58.30 57.38 58.17 256,939 +0.21(+0.37%)
Sep 10, 2014 57.92 58.10 57.71 57.95 471,930 +0.02(+0.03%)
Sep 09, 2014 58.43 58.46 57.85 57.93 565,008 -0.56(-0.96%)
Sep 08, 2014 58.38 58.63 58.03 58.49 312,726 +0.13(+0.22%)
Sep 05, 2014 58.48 58.65 58.15 58.37 324,994 -0.21(-0.37%)
Sep 04, 2014 59.40 59.46 58.49 58.58 526,347 -0.78(-1.31%)
Sep 03, 2014 59.19 59.56 59.04 59.36 818,444 +0.27(+0.46%)
Sep 02, 2014 58.83 59.47 58.78 59.08 477,131 +0.34(+0.58%)
Aug 29, 2014 57.96 58.74 58.74 58.74 517,649 +0.72(+1.23%)
Aug 28, 2014 57.64 58.21 57.36 58.02 369,929 +0.31(+0.55%)
Aug 27, 2014 57.42 57.76 57.27 57.71 360,483 +0.19(+0.34%)
Aug 26, 2014 56.30 58.42 55.86 57.52 1,090,159 +1.48(+2.64%)
Aug 25, 2014 55.96 56.38 55.81 56.04 573,714 +0.23(+0.41%)
Aug 22, 2014 55.70 55.91 55.30 55.81 378,845 +0.10(+0.18%)
Aug 21, 2014 55.51 55.76 55.00 55.71 364,184 +0.07(+0.12%)
Aug 20, 2014 55.37 55.73 54.95 55.64 203,373 +0.05(+0.08%)
Aug 19, 2014 55.03 55.64 54.78 55.59 261,635 +0.55(+1.00%)
Aug 18, 2014 55.70 55.83 54.80 55.05 461,336 -0.25(-0.46%)
Aug 15, 2014 55.01 55.65 54.72 55.30 750,143 +0.49(+0.89%)
Aug 14, 2014 54.89 55.15 54.61 54.81 310,283 +0.12(+0.22%)
Aug 13, 2014 54.24 54.70 54.04 54.69 743,227 +0.59(+1.10%)
Aug 12, 2014 54.44 54.68 53.97 54.10 590,006 -0.63(-1.15%)
Aug 11, 2014 53.80 55.22 53.80 54.72 893,820 +1.21(+2.26%)
Aug 08, 2014 51.31 53.28 50.53 53.52 965,525 +1.27(+2.44%)
Aug 07, 2014 51.68 52.98 51.65 52.24 1,103,444 +0.73(+1.43%)
Aug 06, 2014 51.27 51.94 51.09 51.51 637,800 +0.08(+0.16%)
Aug 05, 2014 51.67 51.97 51.09 51.43 389,427 -0.51(-0.98%)
Aug 04, 2014 51.66 52.08 51.47 51.93 400,694 +0.46(+0.89%)
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.