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, 2019 11.88 11.89 11.47 11.61 996,951 -0.18(-1.51%)
Apr 29, 2019 11.81 11.81 11.66 11.79 734,890 +0.00(+0.00%)
Apr 26, 2019 12.04 12.07 11.69 11.79 1,566,107 -0.31(-2.57%)
Apr 25, 2019 12.40 12.40 12.08 12.10 1,154,996 -0.33(-2.65%)
Apr 24, 2019 12.71 12.71 12.39 12.43 1,094,666 -0.26(-2.03%)
Apr 23, 2019 12.96 13.03 12.65 12.68 1,079,010 -0.21(-1.65%)
Apr 22, 2019 12.51 12.93 12.42 12.90 833,872 +0.54(+4.39%)
Apr 18, 2019 12.59 12.59 12.30 12.35 875,760 -0.24(-1.91%)
Apr 17, 2019 12.53 12.86 12.42 12.59 1,313,898 +0.11(+0.85%)
Apr 16, 2019 13.11 13.14 12.41 12.49 2,742,025 -0.97(-7.20%)
Apr 15, 2019 13.79 13.79 13.42 13.46 627,721 -0.39(-2.82%)
Apr 12, 2019 14.13 14.13 13.83 13.85 486,483 +0.01(+0.06%)
Apr 11, 2019 13.72 13.88 13.63 13.84 513,261 +0.10(+0.71%)
Apr 10, 2019 13.79 13.86 13.57 13.74 912,858 +0.02(+0.13%)
Apr 09, 2019 13.69 13.81 13.50 13.72 718,977 -0.04(-0.32%)
Apr 08, 2019 13.85 14.02 13.68 13.77 530,709 -0.05(-0.39%)
Apr 05, 2019 13.40 13.85 13.40 13.82 781,028 +0.45(+3.39%)
Apr 04, 2019 13.09 13.37 13.03 13.37 889,692 +0.29(+2.24%)
Apr 03, 2019 13.14 13.28 13.00 13.07 548,791 +0.03(+0.20%)
Apr 02, 2019 13.19 13.45 12.98 13.05 1,373,103 -0.10(-0.74%)
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.