Indicators

Semgroup Corp (NY: SEMG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.25	25.25	24.80	24.95	818,647	+0.00(+0.00%)
Apr 27, 2017	25.52	25.85	24.88	24.95	843,376	-0.82(-3.20%)
Apr 26, 2017	25.59	26.34	25.59	25.78	660,778	+0.04(+0.15%)
Apr 25, 2017	25.37	25.78	25.22	25.74	742,810	+0.41(+1.63%)
Apr 24, 2017	25.40	25.67	25.03	25.33	629,133	+0.19(+0.74%)
Apr 21, 2017	24.99	25.18	24.69	25.14	789,154	+0.07(+0.30%)
Apr 20, 2017	25.48	25.48	24.88	25.07	523,956	-0.26(-1.04%)
Apr 19, 2017	25.93	25.93	25.07	25.33	552,538	-0.41(-1.60%)
Apr 18, 2017	25.89	26.00	25.55	25.74	447,794	-0.30(-1.15%)
Apr 17, 2017	26.00	26.08	25.70	26.04	326,967	+0.07(+0.29%)
Apr 13, 2017	26.42	26.60	25.85	25.97	409,241	-0.52(-1.98%)
Apr 12, 2017	26.42	26.53	26.08	26.49	432,505	+0.07(+0.28%)
Apr 11, 2017	26.53	26.72	26.27	26.42	444,123	-0.15(-0.56%)
Apr 10, 2017	26.79	27.02	26.49	26.57	743,780	-0.07(-0.28%)
Apr 07, 2017	26.75	26.79	26.36	26.64	665,277	+0.00(+0.00%)
Apr 06, 2017	26.49	26.83	26.15	26.64	598,098	+0.45(+1.72%)
Apr 05, 2017	27.16	27.46	26.19	26.19	805,866	-0.56(-2.10%)
Apr 04, 2017	26.79	26.94	26.34	26.75	465,218	+0.00(+0.00%)

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.