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 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%)
Apr 01, 2014 43.64 44.38 43.43 44.32 610,324 +0.65(+1.48%)
Mar 31, 2014 43.49 43.92 43.00 43.67 502,684 +0.68(+1.59%)
Mar 28, 2014 42.82 43.31 42.70 42.99 338,038 +0.27(+0.64%)
Mar 27, 2014 42.43 42.80 41.88 42.71 383,961 +0.35(+0.82%)
Mar 26, 2014 42.95 43.03 42.35 42.37 545,387 -0.23(-0.55%)
Mar 25, 2014 42.68 43.07 42.33 42.60 584,171 +0.05(+0.11%)
Mar 24, 2014 42.85 43.01 42.30 42.55 643,173 -0.29(-0.68%)
Mar 21, 2014 43.34 43.49 42.71 42.85 477,464 -0.24(-0.56%)
Mar 20, 2014 43.15 43.35 42.75 43.09 556,109 -0.20(-0.46%)
Mar 19, 2014 43.88 44.28 42.91 43.29 354,909 -0.73(-1.66%)
Mar 18, 2014 43.74 44.27 43.48 44.02 385,879 +0.44(+1.01%)
Mar 17, 2014 43.67 43.85 43.46 43.58 360,082 +0.05(+0.12%)
Mar 14, 2014 43.70 44.00 43.32 43.53 725,778 +0.21(+0.49%)
Mar 13, 2014 44.00 44.00 43.05 43.31 564,232 -0.65(-1.48%)
Mar 12, 2014 43.69 44.06 43.43 43.96 569,350 +0.07(+0.17%)
Mar 11, 2014 44.32 44.43 43.76 43.89 401,397 -0.47(-1.06%)
Mar 10, 2014 44.77 44.80 43.79 44.36 716,196 -0.37(-0.83%)
Mar 07, 2014 44.87 45.16 44.48 44.74 524,075 +0.02(+0.04%)
Mar 06, 2014 44.86 45.09 44.58 44.72 427,966 +0.02(+0.04%)
Mar 05, 2014 45.00 45.06 44.61 44.70 518,199 -0.27(-0.60%)
Mar 04, 2014 44.66 45.12 44.36 44.97 779,556 +0.78(+1.75%)
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.