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 (%)
Jan 31, 2012 17.69 17.71 17.37 17.42 281,697 -0.15(-0.86%)
Jan 30, 2012 17.68 17.83 17.56 17.57 169,646 -0.27(-1.51%)
Jan 27, 2012 17.52 17.86 17.52 17.84 101,217 +0.24(+1.35%)
Jan 26, 2012 17.84 17.85 17.42 17.60 433,963 -0.13(-0.74%)
Jan 25, 2012 17.69 17.80 17.63 17.73 172,873 -0.01(-0.07%)
Jan 24, 2012 17.50 17.83 17.44 17.75 295,685 +0.13(+0.75%)
Jan 23, 2012 17.61 17.90 17.61 17.61 788,855 -0.02(-0.11%)
Jan 20, 2012 17.83 17.86 17.25 17.63 1,392,163 -0.19(-1.07%)
Jan 19, 2012 18.15 18.26 17.78 17.83 295,367 -0.33(-1.81%)
Jan 18, 2012 17.86 18.35 17.86 18.15 294,964 +0.28(+1.58%)
Jan 17, 2012 17.79 18.33 17.64 17.87 445,361 +0.24(+1.38%)
Jan 13, 2012 17.44 17.65 17.44 17.63 77,514 +0.08(+0.45%)
Jan 12, 2012 17.85 17.85 17.48 17.55 268,744 -0.22(-1.22%)
Jan 11, 2012 17.67 17.85 17.57 17.77 693,552 +0.06(+0.33%)
Jan 10, 2012 17.75 17.85 17.67 17.71 289,212 +0.09(+0.52%)
Jan 09, 2012 17.47 17.65 17.27 17.61 175,993 +0.17(+0.98%)
Jan 06, 2012 17.45 17.67 17.35 17.44 191,038 +0.03(+0.19%)
Jan 05, 2012 17.57 18.85 16.99 17.41 1,437,750 +0.12(+0.72%)
Jan 04, 2012 17.38 17.75 17.22 17.29 176,166 +0.14(+0.81%)
Dec 30, 2011 17.06 17.29 17.04 17.15 131,723 -0.07(-0.38%)
Dec 29, 2011 16.99 17.29 16.92 17.21 130,234 +0.22(+1.28%)
Dec 28, 2011 17.52 17.53 16.96 17.00 137,329 -0.54(-3.08%)
Dec 27, 2011 17.37 17.61 17.37 17.54 109,463 +0.17(+0.99%)
Dec 23, 2011 17.42 17.48 17.31 17.36 79,737 -0.01(-0.08%)
Dec 21, 2011 17.16 17.40 16.95 17.38 124,322 +0.20(+1.15%)
Dec 20, 2011 16.19 17.21 16.19 17.18 382,000 +0.89(+5.50%)
Dec 19, 2011 16.62 16.77 16.21 16.29 346,461 -0.32(-1.90%)
Dec 16, 2011 16.85 16.96 16.11 16.60 774,553 -0.36(-2.10%)
Dec 15, 2011 17.00 17.11 16.84 16.96 355,930 +0.12(+0.70%)
Dec 14, 2011 16.98 17.09 16.82 16.84 451,251 -0.32(-1.84%)
Dec 13, 2011 17.40 17.56 17.12 17.15 411,478 -0.16(-0.91%)
Dec 12, 2011 17.37 17.38 17.11 17.31 213,953 -0.10(-0.57%)
Dec 09, 2011 17.44 17.61 17.35 17.41 386,831 +0.04(+0.23%)
Dec 08, 2011 17.54 17.69 17.23 17.37 276,708 -0.26(-1.49%)
Dec 07, 2011 17.45 17.90 17.40 17.63 295,216 +0.11(+0.64%)
Dec 06, 2011 17.00 17.79 17.00 17.52 648,615 +0.43(+2.50%)
Dec 05, 2011 17.36 17.36 17.00 17.09 674,414 +0.11(+0.66%)
Dec 02, 2011 17.38 17.65 16.97 16.98 386,428 -0.25(-1.45%)
Dec 01, 2011 17.77 17.81 17.06 17.23 2,438,427 -1.29(-6.96%)
Nov 30, 2011 18.83 18.87 18.48 18.52 624,694 +0.03(+0.18%)
Nov 29, 2011 18.58 18.58 18.39 18.49 288,437 -0.05(-0.28%)
Nov 28, 2011 18.51 18.85 18.40 18.54 345,324 +0.24(+1.29%)
Nov 25, 2011 18.27 18.41 18.27 18.31 97,526 +0.00(+0.00%)
Nov 23, 2011 18.18 18.39 18.10 18.31 386,121 +0.09(+0.51%)
Nov 22, 2011 18.22 18.58 18.06 18.21 290,750 -0.02(-0.11%)
Nov 21, 2011 18.13 18.28 18.13 18.23 380,425 -0.06(-0.32%)
Nov 18, 2011 18.21 18.38 18.10 18.29 332,173 -0.03(-0.14%)
Nov 17, 2011 18.42 18.99 18.14 18.32 452,350 -0.13(-0.71%)
Nov 16, 2011 18.81 19.14 18.33 18.45 522,711 -0.45(-2.37%)
Nov 15, 2011 19.05 19.23 18.64 18.90 404,408 -0.20(-1.03%)
Nov 14, 2011 19.25 19.38 19.04 19.10 288,785 -0.28(-1.43%)
Nov 11, 2011 19.21 19.46 19.13 19.37 631,899 +0.37(+1.94%)
Nov 10, 2011 18.94 19.08 18.74 19.00 796,598 +0.30(+1.58%)
Nov 09, 2011 18.65 19.09 18.62 18.71 673,899 -0.38(-2.00%)
Nov 08, 2011 19.16 19.21 18.67 19.09 841,405 +0.04(+0.21%)
Nov 07, 2011 18.55 19.19 18.55 19.05 1,562,952 +0.39(+2.08%)
Nov 04, 2011 18.42 18.69 18.42 18.66 1,208,157 +0.09(+0.46%)
Nov 03, 2011 18.61 18.70 18.22 18.58 736,885 +0.16(+0.86%)
Nov 02, 2011 18.72 18.85 18.33 18.42 920,642 -0.05(-0.29%)
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.