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 (%)
Dec 31, 2010 17.68 17.88 17.62 17.88 74,499 +0.22(+1.27%)
Dec 30, 2010 17.68 17.80 17.65 17.65 46,614 -0.01(-0.04%)
Dec 29, 2010 17.78 17.96 17.54 17.66 32,911 -0.11(-0.59%)
Dec 28, 2010 17.75 17.77 17.64 17.77 12,720 +0.00(+0.00%)
Dec 27, 2010 17.77 17.80 17.73 17.77 2,173 +0.01(+0.04%)
Dec 23, 2010 19.13 19.13 17.67 17.76 64,868 -0.14(-0.81%)
Dec 22, 2010 17.94 17.94 17.58 17.90 46,055 +0.04(+0.22%)
Dec 21, 2010 17.86 17.94 17.85 17.86 25,093 +0.00(+0.00%)
Dec 20, 2010 18.00 18.15 17.83 17.86 154,428 -0.03(-0.18%)
Dec 17, 2010 17.90 18.00 17.81 17.90 540,118 +0.07(+0.37%)
Dec 16, 2010 18.03 18.03 17.57 17.83 73,403 -0.22(-1.24%)
Dec 15, 2010 18.16 18.22 18.06 18.06 431,730 -0.16(-0.90%)
Dec 14, 2010 18.13 18.28 18.13 18.22 209,547 +0.09(+0.51%)
Dec 13, 2010 18.23 18.23 18.04 18.13 8,002 +0.08(+0.44%)
Dec 10, 2010 18.16 18.16 17.85 18.05 65,961 -0.16(-0.87%)
Dec 09, 2010 18.23 18.28 18.10 18.21 71,781 +0.04(+0.22%)
Dec 08, 2010 18.25 18.31 18.17 18.17 106,366 -0.09(-0.47%)
Dec 07, 2010 18.11 18.33 18.00 18.25 318,400 +0.42(+2.36%)
Dec 06, 2010 17.28 17.83 17.21 17.83 466,901 +0.56(+3.24%)
Dec 03, 2010 17.22 17.44 17.13 17.27 185,260 -0.03(-0.19%)
Dec 02, 2010 17.46 17.54 17.21 17.31 134,044 -0.12(-0.68%)
Dec 01, 2010 17.08 17.79 17.08 17.42 594,262 +0.24(+1.38%)
Nov 30, 2010 17.37 17.40 17.09 17.19 177,386 -0.25(-1.43%)
Nov 29, 2010 17.83 17.83 17.40 17.44 174,382 -0.43(-2.43%)
Nov 26, 2010 17.54 17.90 17.54 17.87 5,775 +0.37(+2.11%)
Nov 24, 2010 17.36 17.50 17.50 17.50 36,303 +0.14(+0.83%)
Nov 23, 2010 17.93 17.93 17.27 17.36 129,159 -0.66(-3.69%)
Nov 22, 2010 18.03 18.42 17.75 18.02 545,932 -0.07(-0.36%)
Nov 19, 2010 17.33 18.26 17.33 18.09 1,991,344 +0.82(+4.72%)
Nov 18, 2010 17.19 17.31 17.11 17.27 52,052 +0.16(+0.96%)
Nov 17, 2010 17.14 17.21 17.08 17.11 338,806 +0.00(+0.00%)
Nov 16, 2010 17.01 17.27 17.01 17.11 189,298 +0.04(+0.23%)
Nov 15, 2010 16.45 17.80 16.45 17.07 429,561 +0.66(+4.05%)
Nov 12, 2010 16.09 17.06 16.09 16.40 2,465,427 +0.32(+2.00%)
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.