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 (%)
Feb 28, 2013 30.17 30.41 30.02 30.33 590,479 +0.16(+0.55%)
Feb 27, 2013 29.75 30.24 29.75 30.16 593,795 +0.43(+1.44%)
Feb 26, 2013 30.21 30.24 29.42 29.74 753,392 -0.98(-3.19%)
Feb 22, 2013 30.24 30.72 30.02 30.72 574,370 +0.63(+2.08%)
Feb 21, 2013 30.27 30.51 29.30 30.09 873,305 -0.17(-0.57%)
Feb 20, 2013 30.95 31.04 30.26 30.26 728,239 -0.70(-2.25%)
Feb 19, 2013 31.16 31.21 30.89 30.96 505,787 -0.14(-0.47%)
Feb 15, 2013 31.37 31.51 30.85 31.10 754,340 -0.15(-0.48%)
Feb 14, 2013 31.44 31.84 31.20 31.26 421,116 -0.20(-0.65%)
Feb 13, 2013 31.35 31.58 31.28 31.46 392,338 +0.20(+0.63%)
Feb 12, 2013 31.03 31.27 30.83 31.26 1,937,795 +0.32(+1.02%)
Feb 11, 2013 31.01 31.37 30.73 30.95 1,262,342 +0.22(+0.71%)
Feb 08, 2013 30.58 31.04 30.58 30.73 489,875 +0.23(+0.76%)
Feb 07, 2013 30.29 30.72 30.27 30.50 1,425,822 +0.22(+0.74%)
Feb 06, 2013 29.68 30.30 29.68 30.27 665,777 +0.86(+2.91%)
Feb 04, 2013 29.15 29.79 29.13 29.42 1,560,814 +0.09(+0.31%)
Feb 01, 2013 28.60 29.35 28.49 29.33 1,446,740 +0.93(+3.27%)
Jan 31, 2013 28.31 28.52 28.22 28.40 874,853 +0.03(+0.09%)
Jan 30, 2013 28.04 28.45 28.01 28.37 1,196,443 +0.36(+1.27%)
Jan 29, 2013 27.77 28.04 27.68 28.02 415,527 +0.30(+1.09%)
Jan 28, 2013 27.62 27.76 27.41 27.72 394,066 +0.11(+0.38%)
Jan 25, 2013 27.52 27.62 27.14 27.61 378,767 +0.24(+0.89%)
Jan 24, 2013 27.23 27.56 27.12 27.37 390,594 +0.23(+0.85%)
Jan 23, 2013 27.52 27.58 26.87 27.14 1,690,451 -0.37(-1.34%)
Jan 22, 2013 27.53 27.64 27.39 27.50 383,785 -0.03(-0.10%)
Jan 18, 2013 27.37 27.64 27.25 27.53 647,267 +0.10(+0.36%)
Jan 17, 2013 27.38 27.54 27.28 27.43 133,717 +0.13(+0.48%)
Jan 16, 2013 27.37 27.54 27.15 27.30 245,073 -0.13(-0.48%)
Jan 15, 2013 27.40 27.61 27.19 27.43 275,273 -0.11(-0.38%)
Jan 14, 2013 27.52 27.68 27.34 27.54 484,041 +0.01(+0.02%)
Jan 11, 2013 27.62 27.72 27.37 27.53 423,762 -0.03(-0.10%)
Jan 10, 2013 27.83 28.02 27.27 27.56 551,431 -0.11(-0.40%)
Jan 09, 2013 27.47 28.29 27.47 27.67 2,647,213 +0.76(+2.84%)
Jan 08, 2013 26.76 26.95 26.62 26.91 453,620 +0.18(+0.69%)
Jan 07, 2013 26.54 26.83 26.47 26.72 288,715 +0.01(+0.02%)
Jan 04, 2013 26.68 26.81 26.60 26.72 426,037 +0.15(+0.57%)
Jan 03, 2013 26.57 26.83 26.41 26.56 305,543 -0.01(-0.02%)
Jan 02, 2013 25.98 26.58 25.71 26.57 839,117 +0.86(+3.33%)
Dec 31, 2012 24.83 25.75 24.75 25.71 482,109 +0.84(+3.39%)
Dec 28, 2012 24.73 24.97 24.32 24.87 2,256,727 -0.01(-0.03%)
Dec 27, 2012 24.91 25.03 24.45 24.88 325,216 +0.03(+0.11%)
Dec 26, 2012 25.04 25.13 24.54 24.85 2,123,584 -0.15(-0.61%)
Dec 24, 2012 25.18 25.18 24.88 25.00 47,713 -0.27(-1.07%)
Dec 21, 2012 24.98 25.27 24.79 25.27 665,556 +0.22(+0.89%)
Dec 20, 2012 25.09 25.22 24.96 25.05 544,046 -0.04(-0.16%)
Dec 19, 2012 25.25 25.33 24.83 25.09 249,270 -0.10(-0.39%)
Dec 18, 2012 24.45 25.25 24.45 25.19 663,589 +0.72(+2.93%)
Dec 17, 2012 24.48 24.50 24.28 24.47 229,073 +0.03(+0.11%)
Dec 14, 2012 23.98 24.51 23.97 24.45 531,698 +0.37(+1.53%)
Dec 13, 2012 24.28 24.33 24.06 24.08 224,959 -0.22(-0.92%)
Dec 12, 2012 24.24 24.54 24.14 24.30 613,673 +0.11(+0.44%)
Dec 11, 2012 24.37 24.66 23.83 24.19 430,101 -0.02(-0.08%)
Dec 10, 2012 24.21 24.35 23.97 24.21 182,268 +0.03(+0.11%)
Dec 07, 2012 24.45 24.51 23.89 24.19 316,987 -0.17(-0.70%)
Dec 06, 2012 24.59 24.70 24.26 24.36 200,590 -0.32(-1.31%)
Dec 05, 2012 24.83 24.97 24.48 24.68 194,642 -0.12(-0.50%)
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.