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, 2014 40.43 41.29 40.43 40.93 876,603 -0.20(-0.48%)
Jan 30, 2014 41.13 41.46 40.87 41.13 497,967 +0.40(+0.99%)
Jan 29, 2014 40.65 41.26 40.59 40.73 562,308 -0.28(-0.69%)
Jan 28, 2014 40.41 41.09 40.20 41.01 716,062 +0.69(+1.71%)
Jan 27, 2014 40.80 40.97 40.20 40.32 907,001 -0.34(-0.85%)
Jan 24, 2014 41.09 41.49 40.59 40.67 947,764 -0.71(-1.71%)
Jan 23, 2014 41.76 41.83 41.20 41.38 622,194 -0.48(-1.14%)
Jan 22, 2014 41.92 42.23 41.69 41.85 524,202 -0.02(-0.05%)
Jan 21, 2014 42.08 42.18 41.68 41.87 431,913 +0.12(+0.29%)
Jan 17, 2014 41.61 41.75 41.75 41.75 326,370 +0.07(+0.16%)
Jan 16, 2014 41.55 41.77 41.46 41.69 564,983 +0.09(+0.22%)
Jan 15, 2014 41.89 41.96 41.57 41.59 333,838 -0.30(-0.71%)
Jan 14, 2014 41.74 41.95 41.47 41.89 457,926 +0.44(+1.07%)
Jan 13, 2014 42.29 42.38 41.08 41.45 626,497 -0.83(-1.96%)
Jan 10, 2014 41.89 42.38 41.77 42.28 567,575 +0.45(+1.08%)
Jan 09, 2014 42.20 42.55 41.75 41.83 676,308 -0.17(-0.41%)
Jan 08, 2014 41.85 42.06 41.55 42.00 532,187 +0.23(+0.56%)
Jan 07, 2014 42.08 42.39 41.68 41.77 809,799 -0.17(-0.40%)
Jan 06, 2014 42.23 42.50 41.69 41.93 589,114 -0.23(-0.55%)
Jan 03, 2014 42.14 42.63 42.08 42.16 447,198 -0.09(-0.20%)
Jan 02, 2014 42.87 43.88 41.43 42.25 6,148,026 -0.98(-2.27%)
Dec 31, 2013 42.91 43.23 43.23 43.23 381,595 +0.37(+0.87%)
Dec 30, 2013 42.15 42.97 42.06 42.86 3,355,754 +0.61(+1.44%)
Dec 27, 2013 41.91 42.66 41.57 42.25 186,319 +0.55(+1.32%)
Dec 26, 2013 41.75 42.01 41.46 41.70 127,046 +0.18(+0.43%)
Dec 24, 2013 41.47 41.80 41.17 41.52 109,757 +0.02(+0.05%)
Dec 23, 2013 41.28 41.69 41.00 41.50 347,955 +0.28(+0.68%)
Dec 20, 2013 40.75 41.25 40.01 41.22 769,433 +0.79(+1.95%)
Dec 19, 2013 39.64 40.47 39.52 40.43 483,479 +0.80(+2.02%)
Dec 18, 2013 38.82 39.76 38.51 39.63 604,864 +0.82(+2.10%)
Dec 17, 2013 38.69 39.08 38.07 38.82 385,465 +0.09(+0.24%)
Dec 16, 2013 38.80 39.35 38.53 38.72 548,788 +0.01(+0.02%)
Dec 13, 2013 38.83 38.93 38.51 38.72 329,884 -0.11(-0.27%)
Dec 12, 2013 39.15 39.49 38.77 38.82 409,626 -0.40(-1.03%)
Dec 11, 2013 40.39 40.39 39.06 39.23 673,440 -1.22(-3.01%)
Dec 10, 2013 40.00 40.65 39.89 40.45 410,876 +0.27(+0.68%)
Dec 09, 2013 40.32 40.40 39.97 40.18 355,579 +0.01(+0.02%)
Dec 06, 2013 39.57 40.23 39.26 40.17 413,173 +0.85(+2.16%)
Dec 05, 2013 39.30 39.50 39.11 39.32 568,523 -0.12(-0.30%)
Dec 04, 2013 39.91 40.36 39.16 39.44 480,415 -0.76(-1.90%)
Dec 03, 2013 40.37 40.45 39.96 40.20 352,822 -0.36(-0.88%)
Dec 02, 2013 40.53 41.43 39.65 40.56 478,029 -0.12(-0.29%)
Nov 29, 2013 40.79 41.08 40.64 40.68 276,574 +0.04(+0.10%)
Nov 27, 2013 40.96 41.22 40.55 40.64 308,669 -0.36(-0.87%)
Nov 26, 2013 40.63 41.00 40.26 41.00 409,979 +0.46(+1.13%)
Nov 25, 2013 40.22 40.73 40.02 40.54 485,448 +0.28(+0.69%)
Nov 22, 2013 39.86 40.53 39.75 40.26 595,652 +0.52(+1.32%)
Nov 21, 2013 40.00 40.11 39.63 39.74 422,288 -0.04(-0.10%)
Nov 20, 2013 40.04 40.48 39.66 39.78 325,718 -0.05(-0.12%)
Nov 19, 2013 40.08 40.25 39.69 39.82 326,857 -0.36(-0.89%)
Nov 18, 2013 40.54 40.80 40.11 40.18 265,487 -0.20(-0.49%)
Nov 15, 2013 40.56 40.67 40.08 40.38 310,354 -0.15(-0.36%)
Nov 14, 2013 40.12 40.73 39.94 40.52 332,486 +0.38(+0.95%)
Nov 12, 2013 39.59 41.06 38.82 40.14 895,735 +1.44(+3.72%)
Nov 11, 2013 38.63 38.86 38.48 38.70 391,511 -0.06(-0.15%)
Nov 08, 2013 38.83 39.10 38.73 38.76 422,106 -0.22(-0.56%)
Nov 07, 2013 40.07 40.07 38.82 38.98 772,395 -0.87(-2.17%)
Nov 06, 2013 40.03 40.19 39.67 39.84 350,412 +0.04(+0.10%)
Nov 05, 2013 39.63 40.17 39.30 39.80 368,116 -0.06(-0.15%)
Nov 04, 2013 39.54 39.92 39.24 39.86 357,044 +0.38(+0.95%)
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.