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, 2018 29.20 29.55 28.35 28.65 753,587 -0.50(-1.72%)
Jan 30, 2018 29.40 29.40 29.40 29.15 811,395 -0.65(-2.18%)
Jan 29, 2018 29.90 29.95 29.30 29.80 858,308 -0.30(-1.00%)
Jan 26, 2018 30.00 30.35 29.70 30.10 908,579 +0.30(+1.01%)
Jan 25, 2018 29.75 30.05 29.35 29.80 680,725 +0.30(+1.02%)
Jan 24, 2018 29.75 30.05 29.45 29.50 1,006,091 -0.20(-0.67%)
Jan 23, 2018 29.45 29.85 28.90 29.70 837,306 +0.35(+1.19%)
Jan 22, 2018 29.60 30.10 29.30 29.35 1,115,699 -0.20(-0.68%)
Jan 19, 2018 28.70 29.55 28.20 29.55 813,054 +0.65(+2.25%)
Jan 18, 2018 29.00 29.35 28.65 28.90 940,813 -0.20(-0.69%)
Jan 17, 2018 29.30 29.30 28.20 29.10 1,164,764 +0.10(+0.34%)
Jan 16, 2018 29.35 29.95 28.93 29.00 832,300 -0.25(-0.85%)
Jan 12, 2018 29.25 29.25 29.25 0 +0.55(+1.92%)
Jan 11, 2018 27.90 28.75 27.70 28.70 1,094,187 +1.05(+3.80%)
Jan 10, 2018 28.35 28.35 27.50 27.65 1,292,809 -0.65(-2.30%)
Jan 09, 2018 28.80 28.90 28.00 28.30 659,858 -0.45(-1.57%)
Jan 08, 2018 27.85 28.85 27.85 28.75 1,185,179 +0.85(+3.05%)
Jan 05, 2018 29.30 29.35 27.55 27.90 1,794,809 -1.90(-6.38%)
Jan 04, 2018 30.40 30.65 29.65 29.80 1,233,173 -0.70(-2.30%)
Jan 03, 2018 30.80 30.95 30.32 30.50 1,159,042 -0.30(-0.97%)
Jan 02, 2018 30.40 30.80 29.70 30.80 1,243,882 +0.60(+1.99%)
Dec 29, 2017 30.20 30.20 30.20 0 +0.20(+0.67%)
Dec 28, 2017 29.75 30.15 29.60 30.00 582,644 +0.25(+0.84%)
Dec 27, 2017 29.85 29.90 29.45 29.75 538,940 -0.15(-0.50%)
Dec 26, 2017 29.45 30.05 29.25 29.90 661,896 +0.70(+2.40%)
Dec 22, 2017 29.05 29.30 28.65 29.20 865,445 +0.25(+0.86%)
Dec 21, 2017 28.85 29.43 28.70 28.95 1,048,451 +0.20(+0.70%)
Dec 20, 2017 28.55 28.90 28.30 28.75 1,631,842 +0.30(+1.05%)
Dec 19, 2017 28.70 29.05 28.20 28.45 1,479,343 +0.00(+0.00%)
Dec 18, 2017 28.10 28.80 28.00 28.45 1,322,796 +0.65(+2.34%)
Dec 15, 2017 28.00 28.25 27.65 27.80 2,140,081 -0.15(-0.54%)
Dec 14, 2017 27.60 28.70 27.60 27.95 2,079,281 +0.60(+2.19%)
Dec 13, 2017 27.10 27.55 26.88 27.35 1,059,111 +0.20(+0.74%)
Dec 12, 2017 26.55 27.35 26.20 27.15 1,144,417 +0.75(+2.84%)
Dec 11, 2017 25.80 26.80 25.65 26.40 1,280,432 +0.65(+2.52%)
Dec 08, 2017 25.40 26.00 24.90 25.75 1,665,950 +0.00(+0.00%)
Dec 07, 2017 24.35 25.30 24.35 1,073,118 +0.00(+0.00%)
Dec 06, 2017 24.85 24.90 24.15 24.45 833,166 -0.55(-2.20%)
Dec 05, 2017 25.45 25.55 24.70 25.00 800,566 -0.25(-0.99%)
Dec 04, 2017 24.75 25.70 24.73 25.25 1,093,947 +0.60(+2.43%)
Dec 01, 2017 24.15 24.93 24.15 24.65 1,173,940 +0.65(+2.71%)
Nov 30, 2017 23.00 24.00 22.65 24.00 1,354,065 +1.30(+5.73%)
Nov 29, 2017 22.40 23.30 22.40 22.70 942,089 +0.15(+0.67%)
Nov 28, 2017 22.40 22.65 22.20 22.55 868,741 +0.10(+0.45%)
Nov 27, 2017 22.95 22.95 22.15 22.45 1,148,882 -0.60(-2.60%)
Nov 24, 2017 23.20 23.45 22.90 23.05 730,612 -0.15(-0.65%)
Nov 22, 2017 22.70 23.88 22.55 23.20 1,092,402 +0.50(+2.20%)
Nov 21, 2017 22.95 23.50 22.55 22.70 1,572,820 -0.15(-0.66%)
Nov 20, 2017 22.40 23.10 22.05 22.85 1,138,410 +0.35(+1.56%)
Nov 17, 2017 22.40 22.60 21.35 22.50 1,339,603 -0.40(-1.75%)
Nov 16, 2017 22.50 23.20 21.95 22.90 1,742,287 +0.50(+2.23%)
Nov 15, 2017 22.45 22.75 22.15 22.40 1,295,080 -0.45(-1.97%)
Nov 14, 2017 23.15 23.35 22.65 22.85 1,594,183 -0.55(-2.35%)
Nov 13, 2017 24.50 24.75 23.40 23.40 1,629,567 -1.65(-6.59%)
Nov 10, 2017 25.30 25.60 24.85 25.05 835,903 -0.40(-1.57%)
Nov 09, 2017 25.00 25.65 23.30 25.45 1,714,066 -0.45(-1.74%)
Nov 08, 2017 26.55 26.80 25.85 25.90 585,539 -0.80(-3.00%)
Nov 07, 2017 26.55 27.05 25.70 26.70 811,048 +0.35(+1.33%)
Nov 06, 2017 26.80 26.85 26.05 26.35 1,162,996 -0.20(-0.75%)
Nov 03, 2017 26.65 26.75 26.05 26.55 517,941 -0.15(-0.56%)
Nov 02, 2017 26.85 27.25 26.25 26.70 587,040 -0.25(-0.93%)
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.