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 (%)
May 31, 2012 19.89 20.07 19.75 19.84 593,610 -0.09(-0.46%)
May 30, 2012 19.98 20.02 19.77 19.93 261,231 -0.22(-1.08%)
May 29, 2012 20.12 20.18 19.88 20.15 281,369 +0.12(+0.62%)
May 25, 2012 19.92 20.05 19.66 20.02 243,244 +0.07(+0.33%)
May 24, 2012 19.86 19.97 19.57 19.96 263,572 +0.12(+0.63%)
May 23, 2012 19.54 19.94 19.33 19.83 323,075 +0.16(+0.84%)
May 22, 2012 19.63 20.00 19.51 19.67 754,167 +0.09(+0.44%)
May 21, 2012 19.33 19.72 19.25 19.58 579,725 +0.30(+1.57%)
May 18, 2012 19.52 19.95 19.28 19.28 920,094 -0.28(-1.41%)
May 17, 2012 19.70 19.92 19.55 19.56 775,755 -0.14(-0.70%)
May 16, 2012 20.09 20.10 19.65 19.69 446,605 -0.41(-2.03%)
May 15, 2012 20.45 20.49 20.04 20.10 495,325 -0.38(-1.83%)
May 14, 2012 20.82 20.90 20.40 20.48 735,023 -0.51(-2.44%)
May 11, 2012 20.85 20.99 20.83 20.99 697,151 +0.05(+0.25%)
May 10, 2012 20.65 21.05 20.54 20.94 877,740 +0.31(+1.50%)
May 09, 2012 19.50 20.89 19.29 20.63 1,873,292 +0.92(+4.67%)
May 08, 2012 19.52 19.78 19.42 19.71 1,111,617 +0.08(+0.40%)
May 07, 2012 19.31 19.71 19.19 19.63 871,109 +0.33(+1.70%)
May 04, 2012 19.75 19.75 19.08 19.30 2,652,425 -0.56(-2.82%)
May 03, 2012 20.53 20.66 19.66 19.86 1,269,711 -0.70(-3.42%)
May 02, 2012 20.69 20.69 20.35 20.56 770,598 -0.20(-0.98%)
May 01, 2012 20.90 21.06 20.70 20.77 734,306 -0.16(-0.75%)
Apr 30, 2012 20.26 20.95 20.19 20.92 1,008,603 +0.61(+3.01%)
Apr 27, 2012 20.35 20.41 20.19 20.31 342,304 +0.01(+0.03%)
Apr 26, 2012 20.12 20.40 20.12 20.31 237,760 +0.11(+0.52%)
Apr 25, 2012 20.10 20.31 19.83 20.20 217,299 +0.28(+1.39%)
Apr 24, 2012 19.77 20.07 19.60 19.92 380,601 +0.21(+1.07%)
Apr 23, 2012 20.04 20.21 19.37 19.71 956,250 -0.59(-2.92%)
Apr 20, 2012 20.67 20.73 20.14 20.31 862,117 -0.09(-0.45%)
Apr 19, 2012 20.14 20.52 19.99 20.40 910,237 +0.30(+1.47%)
Apr 18, 2012 20.04 20.33 19.93 20.10 1,056,200 +0.43(+2.17%)
Apr 17, 2012 18.83 19.71 18.46 19.67 1,861,305 +0.20(+1.05%)
Apr 16, 2012 19.13 19.65 19.13 19.47 432,241 -0.05(-0.27%)
Apr 13, 2012 19.56 19.61 19.40 19.52 416,581 -0.12(-0.64%)
Apr 12, 2012 19.62 19.72 19.51 19.65 751,439 +0.02(+0.10%)
Apr 11, 2012 19.31 19.64 19.15 19.63 552,185 +0.49(+2.58%)
Apr 10, 2012 19.29 19.52 18.96 19.13 429,283 -0.16(-0.85%)
Apr 09, 2012 19.03 19.37 19.03 19.30 309,221 +0.00(+0.00%)
Apr 05, 2012 18.95 19.59 18.89 19.30 622,904 +0.25(+1.31%)
Apr 04, 2012 19.08 19.28 18.90 19.05 580,739 -0.20(-1.03%)
Apr 03, 2012 19.19 19.58 19.09 19.25 1,603,529 +0.03(+0.17%)
Apr 02, 2012 19.15 19.54 19.04 19.21 1,284,360 +0.04(+0.21%)
Mar 30, 2012 19.64 19.70 19.10 19.17 626,140 -0.34(-1.72%)
Mar 29, 2012 19.46 19.58 19.25 19.51 343,865 -0.02(-0.10%)
Mar 28, 2012 19.39 19.75 19.39 19.53 470,312 +0.13(+0.64%)
Mar 27, 2012 19.67 19.77 19.32 19.40 308,712 -0.28(-1.44%)
Mar 26, 2012 19.23 19.74 19.19 19.69 458,555 +0.57(+2.96%)
Mar 23, 2012 19.21 19.26 19.01 19.12 208,537 -0.07(-0.38%)
Mar 22, 2012 19.25 19.50 19.15 19.19 326,142 -0.20(-1.05%)
Mar 21, 2012 19.12 19.65 19.07 19.40 469,714 +0.32(+1.69%)
Mar 20, 2012 19.03 19.48 19.02 19.08 466,031 -0.01(-0.07%)
Mar 19, 2012 18.85 19.33 18.76 19.09 406,195 +0.19(+1.01%)
Mar 16, 2012 18.81 18.90 18.59 18.90 809,481 +0.09(+0.46%)
Mar 15, 2012 18.75 18.88 18.66 18.81 145,911 -0.02(-0.11%)
Mar 14, 2012 18.90 19.06 18.79 18.83 169,020 -0.12(-0.62%)
Mar 13, 2012 18.94 19.27 18.76 18.95 289,981 +0.09(+0.49%)
Mar 12, 2012 18.85 19.06 18.78 18.86 145,735 -0.06(-0.31%)
Mar 09, 2012 18.77 19.18 18.54 18.92 533,489 +0.13(+0.70%)
Mar 08, 2012 18.63 18.81 18.42 18.79 277,150 +0.27(+1.46%)
Mar 07, 2012 18.74 18.88 18.42 18.52 621,450 -0.17(-0.92%)
Mar 06, 2012 19.00 19.11 18.60 18.69 235,594 -0.48(-2.51%)
Mar 05, 2012 18.66 19.17 18.42 19.17 186,475 +0.41(+2.17%)
Mar 02, 2012 18.61 19.10 18.61 18.76 327,304 +0.16(+0.85%)
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.