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, 2014 52.21 52.72 51.80 52.62 511,056 +0.56(+1.08%)
Jun 27, 2014 51.85 52.28 51.81 52.06 738,319 -0.05(-0.10%)
Jun 26, 2014 52.34 52.44 51.85 52.11 501,557 -0.22(-0.42%)
Jun 25, 2014 51.89 52.53 51.71 52.33 471,702 +0.02(+0.04%)
Jun 24, 2014 51.63 53.24 51.63 52.31 1,130,962 +0.77(+1.49%)
Jun 23, 2014 51.37 51.68 50.98 51.55 444,538 +0.21(+0.40%)
Jun 20, 2014 49.59 51.74 49.31 51.34 1,296,224 +1.82(+3.68%)
Jun 19, 2014 49.49 50.01 48.75 49.52 543,419 +1.23(+2.56%)
Jun 18, 2014 48.36 48.66 48.02 48.28 661,925 -0.07(-0.15%)
Jun 17, 2014 47.98 48.60 47.34 48.36 932,665 +1.19(+2.52%)
Jun 16, 2014 45.47 47.20 45.26 47.17 615,043 +1.59(+3.48%)
Jun 13, 2014 45.42 45.59 44.56 45.58 374,047 +0.26(+0.57%)
Jun 12, 2014 45.47 45.48 44.81 45.32 394,409 -0.12(-0.26%)
Jun 11, 2014 45.74 45.74 45.18 45.44 278,921 -0.43(-0.95%)
Jun 10, 2014 46.11 46.22 45.69 45.87 638,495 -0.53(-1.14%)
Jun 06, 2014 46.05 46.43 45.75 46.40 399,263 +0.63(+1.37%)
Jun 05, 2014 44.90 45.87 44.86 45.77 527,431 +0.92(+2.05%)
Jun 04, 2014 44.85 44.90 44.59 44.85 246,266 -0.05(-0.12%)
Jun 03, 2014 44.89 45.09 44.58 44.91 395,087 -0.07(-0.16%)
Jun 02, 2014 45.31 45.59 44.61 44.98 621,480 -0.36(-0.79%)
May 30, 2014 45.59 45.71 45.14 45.34 446,621 -0.19(-0.42%)
May 29, 2014 45.77 45.77 45.37 45.53 326,389 -0.17(-0.38%)
May 28, 2014 45.35 45.83 45.21 45.71 411,725 +0.29(+0.65%)
May 27, 2014 45.37 45.53 45.13 45.41 252,502 +0.33(+0.74%)
May 23, 2014 44.86 45.08 45.08 45.08 521,907 +0.30(+0.67%)
May 22, 2014 44.06 44.79 44.06 44.78 109,043 +0.76(+1.73%)
May 21, 2014 43.76 44.11 43.67 44.02 332,837 +0.35(+0.79%)
May 20, 2014 44.01 44.35 43.60 43.67 615,123 -0.53(-1.21%)
May 19, 2014 43.58 44.46 43.51 44.21 551,701 +0.53(+1.21%)
May 16, 2014 43.68 43.70 43.21 43.68 538,085 -0.07(-0.17%)
May 15, 2014 43.46 43.80 42.81 43.75 822,654 +0.23(+0.52%)
May 14, 2014 43.52 43.82 43.30 43.53 947,279 +0.01(+0.03%)
May 13, 2014 43.30 43.68 43.04 43.51 435,067 +0.29(+0.66%)
May 12, 2014 43.13 43.58 42.90 43.23 1,012,417 +0.29(+0.67%)
May 09, 2014 41.90 43.44 41.90 42.94 1,363,617 +0.64(+1.52%)
May 08, 2014 42.32 42.71 42.17 42.30 578,007 -0.15(-0.34%)
May 07, 2014 42.70 42.77 41.82 42.44 703,477 +0.15(+0.36%)
May 06, 2014 42.77 42.84 42.16 42.29 428,178 -0.57(-1.33%)
May 05, 2014 42.56 42.97 42.53 42.86 330,046 -0.08(-0.19%)
May 02, 2014 42.85 43.54 42.69 42.94 1,726,056 +0.32(+0.75%)
May 01, 2014 42.31 42.64 42.01 42.62 769,396 +0.15(+0.34%)
Apr 30, 2014 42.91 43.09 42.27 42.47 434,394 -0.47(-1.10%)
Apr 29, 2014 43.05 43.43 42.89 42.95 507,648 +0.05(+0.11%)
Apr 28, 2014 43.00 43.39 42.45 42.90 384,915 -0.04(-0.09%)
Apr 25, 2014 43.27 43.29 42.77 42.94 461,436 -0.47(-1.07%)
Apr 24, 2014 44.32 44.52 43.31 43.41 531,261 -0.70(-1.60%)
Apr 23, 2014 44.22 44.28 43.96 44.11 438,157 -0.16(-0.36%)
Apr 22, 2014 44.50 44.66 44.20 44.27 433,625 -0.23(-0.51%)
Apr 21, 2014 44.05 44.50 43.86 44.50 220,376 +0.55(+1.24%)
Apr 17, 2014 43.90 43.95 43.95 43.95 275,073 -0.02(-0.05%)
Apr 16, 2014 43.94 44.00 43.62 43.97 559,070 +0.36(+0.82%)
Apr 15, 2014 43.42 43.91 42.63 43.61 615,305 +0.26(+0.60%)
Apr 14, 2014 43.23 43.37 42.95 43.35 498,901 +0.51(+1.18%)
Apr 11, 2014 43.00 43.32 42.61 42.85 495,893 -0.44(-1.01%)
Apr 10, 2014 43.68 43.72 43.11 43.29 658,725 -0.46(-1.05%)
Apr 09, 2014 43.80 43.91 43.25 43.74 295,909 +0.16(+0.37%)
Apr 08, 2014 43.26 43.76 42.77 43.59 321,313 +0.38(+0.88%)
Apr 07, 2014 44.16 44.33 43.11 43.21 469,925 -1.16(-2.62%)
Apr 04, 2014 45.33 45.36 44.16 44.37 477,241 -0.61(-1.36%)
Apr 03, 2014 44.68 45.25 44.68 44.98 449,999 +0.15(+0.33%)
Apr 02, 2014 44.45 44.93 44.14 44.84 281,883 +0.52(+1.17%)
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.