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 (%)
Jun 30, 2011 17.29 17.68 16.84 16.89 1,094,882 -0.36(-2.06%)
Jun 29, 2011 17.31 17.54 17.21 17.25 438,978 -0.06(-0.34%)
Jun 28, 2011 17.20 17.45 17.15 17.31 838,320 +0.14(+0.81%)
Jun 27, 2011 17.02 17.28 16.78 17.17 680,084 +0.24(+1.40%)
Jun 24, 2011 17.11 17.67 16.75 16.93 7,987,654 -0.16(-0.96%)
Jun 23, 2011 17.22 17.31 16.79 17.09 796,922 -0.20(-1.14%)
Jun 22, 2011 17.50 17.60 16.94 17.29 1,067,726 -0.19(-1.09%)
Jun 21, 2011 17.63 17.70 17.40 17.48 730,436 +0.01(+0.08%)
Jun 20, 2011 17.50 17.50 17.39 17.47 420,347 -0.32(-1.78%)
Jun 17, 2011 17.72 17.98 17.50 17.79 930,519 +0.11(+0.59%)
Jun 16, 2011 17.25 17.79 17.01 17.68 983,634 +0.45(+2.64%)
Jun 15, 2011 17.25 17.47 16.92 17.23 1,104,982 -0.14(-0.80%)
Jun 14, 2011 17.11 17.42 16.95 17.36 831,441 +0.38(+2.25%)
Jun 13, 2011 16.94 17.01 16.87 16.98 704,329 +0.11(+0.62%)
Jun 10, 2011 16.54 17.00 16.54 16.88 887,342 +0.23(+1.38%)
Jun 09, 2011 16.11 16.72 16.02 16.65 677,481 +0.60(+3.73%)
Jun 08, 2011 16.10 16.10 15.77 16.05 505,916 -0.04(-0.25%)
Jun 07, 2011 16.10 16.23 15.65 16.09 427,908 -0.02(-0.12%)
Jun 06, 2011 16.56 16.67 15.96 16.11 568,236 -0.49(-2.97%)
Jun 03, 2011 16.50 16.72 16.45 16.60 671,343 +0.14(+0.88%)
May 24, 2011 16.86 16.86 16.22 16.46 789,293 -0.32(-1.88%)
May 23, 2011 16.44 16.89 16.36 16.77 357,473 +0.07(+0.43%)
May 20, 2011 16.82 17.04 16.63 16.70 517,708 -0.07(-0.39%)
May 19, 2011 16.90 17.22 16.41 16.77 566,950 -0.13(-0.78%)
May 18, 2011 16.59 16.94 16.28 16.90 1,320,276 +0.34(+2.07%)
May 17, 2011 16.00 16.77 15.79 16.56 1,633,382 +0.45(+2.78%)
May 16, 2011 17.77 17.79 16.04 16.11 2,066,825 -1.82(-10.17%)
May 13, 2011 18.13 18.13 17.83 17.93 347,017 -0.24(-1.30%)
May 12, 2011 18.24 18.27 18.10 18.17 292,423 -0.18(-1.00%)
May 11, 2011 18.67 18.68 18.29 18.35 324,292 -0.26(-1.38%)
May 10, 2011 18.48 18.72 18.34 18.61 248,273 +0.20(+1.11%)
May 09, 2011 17.97 18.40 17.97 18.40 342,614 +0.43(+2.38%)
May 06, 2011 18.09 18.19 17.93 17.98 174,985 +0.04(+0.22%)
May 05, 2011 18.08 18.19 17.88 17.94 345,818 -0.25(-1.37%)
May 04, 2011 18.40 18.44 18.01 18.19 1,015,871 -0.22(-1.18%)
May 03, 2011 18.63 18.81 18.26 18.40 272,698 -0.18(-0.99%)
May 02, 2011 18.59 18.65 18.58 18.59 356,397 +0.13(+0.71%)
Apr 29, 2011 18.44 18.54 18.36 18.46 172,712 -0.07(-0.36%)
Apr 28, 2011 18.54 18.64 18.48 18.52 103,109 -0.11(-0.60%)
Apr 27, 2011 18.24 18.69 18.21 18.63 222,702 +0.32(+1.76%)
Apr 26, 2011 18.23 18.44 18.20 18.31 314,820 +0.01(+0.07%)
Apr 25, 2011 18.33 18.41 18.18 18.30 155,194 -0.03(-0.18%)
Apr 21, 2011 18.16 18.33 18.04 18.33 199,924 +0.22(+1.24%)
Apr 20, 2011 17.91 18.15 17.83 18.11 546,162 +0.30(+1.66%)
Apr 19, 2011 17.72 18.02 17.70 17.81 333,003 +0.01(+0.07%)
Apr 18, 2011 17.61 17.91 17.53 17.80 297,496 +0.03(+0.19%)
Apr 15, 2011 17.78 18.03 17.65 17.77 554,440 -0.09(-0.48%)
Apr 14, 2011 17.67 17.85 17.58 17.85 577,686 +0.29(+1.65%)
Apr 13, 2011 17.36 17.77 17.03 17.56 522,569 +0.32(+1.83%)
Apr 12, 2011 17.73 17.73 16.94 17.25 1,843,850 -0.38(-2.16%)
Apr 11, 2011 17.98 18.29 17.24 17.63 611,570 -0.31(-1.72%)
Apr 08, 2011 17.98 18.02 17.72 17.94 428,832 +0.01(+0.04%)
Apr 07, 2011 18.25 18.25 17.90 17.93 384,886 -0.16(-0.91%)
Apr 06, 2011 17.96 18.27 17.85 18.10 696,463 +0.30(+1.66%)
Apr 05, 2011 18.94 19.05 17.51 17.80 2,136,985 -1.20(-6.34%)
Apr 04, 2011 19.06 19.25 18.92 19.00 443,203 +0.02(+0.10%)
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.