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 (%)
Mar 31, 2011 21.57 21.73 18.02 18.53 7,263,018 -2.84(-13.27%)
Mar 30, 2011 21.71 21.71 21.30 21.37 458,904 -0.28(-1.28%)
Mar 29, 2011 21.91 21.91 21.54 21.64 749,383 -0.32(-1.44%)
Mar 28, 2011 22.19 22.19 21.89 21.96 230,640 -0.10(-0.45%)
Mar 25, 2011 22.17 22.29 22.04 22.06 311,508 -0.05(-0.24%)
Mar 24, 2011 22.39 22.39 22.08 22.11 392,545 -0.09(-0.41%)
Mar 23, 2011 21.78 22.56 21.78 22.20 830,055 +0.49(+2.27%)
Mar 22, 2011 21.39 21.75 21.39 21.71 555,788 +0.32(+1.51%)
Mar 21, 2011 21.41 21.42 21.36 21.39 284,057 +0.03(+0.15%)
Mar 18, 2011 21.19 21.41 21.08 21.35 835,101 +0.26(+1.22%)
Mar 17, 2011 21.33 21.41 21.06 21.10 718,777 -0.05(-0.25%)
Mar 16, 2011 20.90 21.27 20.90 21.15 517,887 +0.14(+0.69%)
Mar 15, 2011 21.02 21.33 20.96 21.00 334,278 -0.33(-1.54%)
Mar 14, 2011 21.35 21.39 21.22 21.33 266,410 -0.06(-0.28%)
Mar 11, 2011 21.25 21.58 21.20 21.39 422,715 +0.04(+0.18%)
Mar 10, 2011 21.83 22.05 21.35 21.35 221,128 -0.54(-2.46%)
Mar 09, 2011 21.85 22.08 21.66 21.89 539,610 +0.00(+0.00%)
Mar 08, 2011 21.75 22.14 21.67 21.89 380,834 +0.06(+0.27%)
Mar 07, 2011 21.77 22.04 21.75 21.83 322,601 +0.12(+0.55%)
Mar 04, 2011 21.07 21.73 21.07 21.71 413,530 +0.55(+2.61%)
Mar 03, 2011 21.14 21.39 21.11 21.16 858,967 +0.07(+0.34%)
Mar 02, 2011 21.25 21.30 21.03 21.09 1,050,923 -0.03(-0.16%)
Mar 01, 2011 21.19 21.23 20.80 21.12 642,869 -0.01(-0.03%)
Feb 28, 2011 21.41 21.54 20.99 21.13 381,608 -0.24(-1.14%)
Feb 25, 2011 20.50 21.73 20.33 21.37 1,705,332 +0.98(+4.81%)
Feb 24, 2011 20.54 21.17 20.39 20.39 1,433,411 -0.11(-0.51%)
Feb 23, 2011 20.28 20.57 20.22 20.50 1,327,097 +0.28(+1.37%)
Feb 22, 2011 20.21 20.90 20.15 20.22 181,429 -0.04(-0.19%)
Feb 18, 2011 19.89 20.34 19.89 20.26 1,687,712 +0.36(+1.79%)
Feb 17, 2011 20.04 20.08 19.66 19.90 1,157,874 -0.23(-1.14%)
Feb 16, 2011 19.79 20.64 19.79 20.14 1,923,912 +0.32(+1.59%)
Feb 15, 2011 19.08 19.90 19.08 19.82 393,288 +0.67(+3.51%)
Feb 14, 2011 19.08 19.23 19.06 19.15 50,045 +0.11(+0.59%)
Feb 11, 2011 19.08 19.08 18.90 19.04 27,741 -0.03(-0.14%)
Feb 10, 2011 18.93 19.08 18.93 19.06 199,740 +0.19(+1.01%)
Feb 09, 2011 19.07 19.08 18.81 18.87 18,692 -0.14(-0.76%)
Feb 08, 2011 19.01 19.08 18.78 19.02 81,761 -0.03(-0.14%)
Feb 07, 2011 19.03 19.10 18.73 19.04 143,259 -0.04(-0.21%)
Feb 04, 2011 19.05 19.12 18.85 19.08 607,144 +0.00(+0.00%)
Feb 03, 2011 18.97 19.22 18.83 19.08 906,118 +0.11(+0.55%)
Feb 02, 2011 19.05 19.08 18.58 18.98 50,003 -0.11(-0.55%)
Feb 01, 2011 18.87 19.14 18.87 19.08 1,256,157 +0.13(+0.69%)
Jan 31, 2011 18.42 19.36 18.42 18.95 1,119,099 +0.59(+3.19%)
Jan 28, 2011 18.16 18.55 18.08 18.36 323,499 +0.24(+1.34%)
Jan 27, 2011 17.82 18.12 17.71 18.12 367,617 +0.37(+2.08%)
Jan 26, 2011 17.77 17.77 17.60 17.75 81,382 +0.00(+0.00%)
Jan 25, 2011 17.77 17.83 17.63 17.75 104,667 -0.01(-0.04%)
Jan 24, 2011 17.65 17.82 17.65 17.76 194,222 +0.19(+1.09%)
Jan 21, 2011 17.58 17.58 17.41 17.57 529,413 +0.05(+0.30%)
Jan 20, 2011 17.56 17.63 17.48 17.52 175,194 -0.09(-0.52%)
Jan 19, 2011 17.73 17.73 17.59 17.61 472,719 -0.09(-0.52%)
Jan 18, 2011 17.80 17.80 17.44 17.70 123,913 -0.12(-0.66%)
Jan 14, 2011 17.26 17.85 17.11 17.82 345,030 +0.47(+2.69%)
Jan 13, 2011 17.60 17.62 17.27 17.35 168,953 -0.26(-1.49%)
Jan 12, 2011 17.85 17.85 17.42 17.61 73,632 -0.21(-1.18%)
Jan 11, 2011 17.78 17.83 17.69 17.83 69,277 +0.07(+0.41%)
Jan 10, 2011 17.88 17.88 17.75 17.75 81,351 -0.11(-0.59%)
Jan 07, 2011 17.88 17.92 17.81 17.86 8,408 -0.04(-0.22%)
Jan 06, 2011 17.90 18.00 17.84 17.90 152,925 -0.06(-0.33%)
Jan 05, 2011 17.98 18.03 17.86 17.96 59,956 +0.01(+0.07%)
Jan 04, 2011 18.12 18.12 17.90 17.94 170,888 -0.09(-0.47%)
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.