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, 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%)
Dec 04, 2012 24.59 25.18 24.59 24.81 321,636 +0.01(+0.05%)
Nov 30, 2012 25.09 25.09 24.74 24.79 507,586 -0.22(-0.89%)
Nov 29, 2012 24.85 25.08 24.68 25.02 245,035 +0.34(+1.39%)
Nov 28, 2012 24.46 24.69 24.41 24.68 430,504 -0.01(-0.05%)
Nov 27, 2012 24.57 24.79 24.52 24.69 344,322 +0.05(+0.19%)
Nov 26, 2012 24.63 24.84 24.45 24.64 186,762 -0.03(-0.13%)
Nov 23, 2012 24.68 24.86 24.61 24.68 99,026 +0.12(+0.48%)
Nov 21, 2012 24.53 24.79 24.32 24.56 329,160 +0.06(+0.24%)
Nov 20, 2012 24.35 24.71 24.25 24.50 545,172 +0.15(+0.62%)
Nov 19, 2012 24.04 24.35 24.01 24.35 254,123 +0.57(+2.41%)
Nov 16, 2012 23.06 23.83 22.88 23.77 456,015 +0.63(+2.70%)
Nov 15, 2012 23.37 23.48 22.87 23.15 576,087 -0.30(-1.29%)
Nov 14, 2012 23.99 23.99 23.31 23.45 921,341 -0.45(-1.87%)
Nov 13, 2012 24.06 24.32 23.88 23.90 575,924 -0.30(-1.22%)
Nov 12, 2012 24.62 24.82 24.02 24.19 266,800 -0.30(-1.24%)
Nov 09, 2012 24.42 24.79 24.36 24.50 312,005 -0.10(-0.40%)
Nov 08, 2012 24.98 25.23 24.54 24.60 323,626 -0.43(-1.71%)
Nov 07, 2012 25.26 25.33 24.87 25.02 296,628 -0.44(-1.73%)
Nov 06, 2012 25.42 25.66 25.26 25.46 519,652 +0.09(+0.34%)
Nov 05, 2012 25.22 25.50 25.10 25.38 297,209 +0.18(+0.73%)
Nov 02, 2012 25.69 25.69 25.02 25.20 296,999 -0.35(-1.37%)
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.