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 (%)
Apr 30, 2014 42.91 43.09 42.27 42.47 434,394 -0.47(-1.10%)
Apr 29, 2014 43.05 43.43 42.89 42.95 507,648 +0.05(+0.11%)
Apr 28, 2014 43.00 43.39 42.45 42.90 384,915 -0.04(-0.09%)
Apr 25, 2014 43.27 43.29 42.77 42.94 461,436 -0.47(-1.07%)
Apr 24, 2014 44.32 44.52 43.31 43.41 531,261 -0.70(-1.60%)
Apr 23, 2014 44.22 44.28 43.96 44.11 438,157 -0.16(-0.36%)
Apr 22, 2014 44.50 44.66 44.20 44.27 433,625 -0.23(-0.51%)
Apr 21, 2014 44.05 44.50 43.86 44.50 220,376 +0.55(+1.24%)
Apr 17, 2014 43.90 43.95 43.95 43.95 275,073 -0.02(-0.05%)
Apr 16, 2014 43.94 44.00 43.62 43.97 559,070 +0.36(+0.82%)
Apr 15, 2014 43.42 43.91 42.63 43.61 615,305 +0.26(+0.60%)
Apr 14, 2014 43.23 43.37 42.95 43.35 498,901 +0.51(+1.18%)
Apr 11, 2014 43.00 43.32 42.61 42.85 495,893 -0.44(-1.01%)
Apr 10, 2014 43.68 43.72 43.11 43.29 658,725 -0.46(-1.05%)
Apr 09, 2014 43.80 43.91 43.25 43.74 295,909 +0.16(+0.37%)
Apr 08, 2014 43.26 43.76 42.77 43.59 321,313 +0.38(+0.88%)
Apr 07, 2014 44.16 44.33 43.11 43.21 469,925 -1.16(-2.62%)
Apr 04, 2014 45.33 45.36 44.16 44.37 477,241 -0.61(-1.36%)
Apr 03, 2014 44.68 45.25 44.68 44.98 449,999 +0.15(+0.33%)
Apr 02, 2014 44.45 44.93 44.14 44.84 281,883 +0.52(+1.17%)
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.