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, 2018 19.80 20.45 19.80 20.33 1,064,031 +0.40(+2.03%)
Apr 27, 2018 19.88 20.21 19.68 19.92 721,723 +0.08(+0.41%)
Apr 26, 2018 19.64 19.96 19.32 19.84 604,235 +0.40(+2.08%)
Apr 25, 2018 19.08 19.44 18.79 19.44 684,296 +0.32(+1.69%)
Apr 24, 2018 19.68 20.05 19.01 19.12 790,120 -0.57(-2.87%)
Apr 23, 2018 19.64 19.72 19.21 19.68 1,262,625 +0.00(+0.00%)
Apr 20, 2018 19.80 20.00 19.44 19.68 618,225 -0.16(-0.81%)
Apr 19, 2018 19.96 20.33 19.68 19.84 1,107,272 -0.04(-0.20%)
Apr 18, 2018 19.44 19.96 19.32 19.88 1,015,491 +0.65(+3.36%)
Apr 17, 2018 19.12 19.76 19.08 19.24 1,083,764 -0.12(-0.63%)
Apr 16, 2018 18.47 19.48 18.19 19.36 917,669 +0.93(+5.04%)
Apr 13, 2018 18.31 18.61 18.19 18.43 838,955 +0.08(+0.44%)
Apr 12, 2018 18.43 18.59 18.23 18.35 1,515,750 -0.08(-0.44%)
Apr 11, 2018 18.27 18.67 18.27 18.43 1,134,024 +0.16(+0.89%)
Apr 10, 2018 18.11 18.73 17.94 18.27 1,562,028 +0.48(+2.73%)
Apr 09, 2018 18.15 18.31 17.74 17.78 858,587 -0.12(-0.68%)
Apr 06, 2018 18.19 18.47 17.66 17.90 1,129,711 -0.49(-2.64%)
Apr 05, 2018 17.78 18.61 17.78 18.39 1,196,676 +0.69(+3.88%)
Apr 04, 2018 16.85 17.80 16.65 17.70 1,250,548 +0.53(+3.06%)
Apr 03, 2018 17.26 17.30 16.53 17.18 1,332,595 -0.08(-0.47%)
Apr 02, 2018 17.18 17.58 17.01 17.26 1,159,815 -0.04(-0.23%)
Mar 29, 2018 17.30 17.30 17.30 0 +0.77(+4.65%)
Mar 28, 2018 16.81 16.97 16.33 16.53 1,092,195 -0.40(-2.39%)
Mar 27, 2018 17.18 17.56 16.75 16.93 834,281 -0.12(-0.71%)
Mar 26, 2018 17.46 17.54 16.57 17.05 1,037,296 -0.16(-0.94%)
Mar 23, 2018 17.90 18.06 17.22 17.22 944,177 -0.61(-3.40%)
Mar 22, 2018 18.19 18.43 17.78 17.82 995,638 -0.61(-3.29%)
Mar 21, 2018 17.82 18.51 17.62 18.43 1,156,528 +0.81(+4.59%)
Mar 20, 2018 17.78 17.98 17.42 17.62 1,281,079 +0.00(+0.00%)
Mar 19, 2018 17.98 17.98 17.18 17.62 1,695,583 -0.48(-2.68%)
Mar 16, 2018 17.82 18.43 17.54 18.11 1,484,118 +0.40(+2.28%)
Mar 15, 2018 18.31 18.39 16.93 17.70 1,761,281 -0.44(-2.45%)
Mar 14, 2018 18.47 18.51 18.02 18.15 867,608 -0.16(-0.88%)
Mar 13, 2018 18.67 18.83 18.11 18.31 1,147,475 -0.24(-1.31%)
Mar 12, 2018 18.11 18.71 18.11 18.55 1,477,901 +0.53(+2.91%)
Mar 09, 2018 17.46 18.15 17.34 18.02 1,131,984 +0.77(+4.45%)
Mar 08, 2018 16.97 17.36 16.93 17.26 1,342,990 +0.30(+1.78%)
Mar 07, 2018 16.60 16.96 1,761,699 -0.40(-2.28%)
Mar 06, 2018 17.82 17.98 17.27 17.35 1,456,920 -0.40(-2.23%)
Mar 05, 2018 17.55 18.04 17.31 17.75 1,667,670 +0.04(+0.22%)
Mar 02, 2018 17.59 17.75 17.07 17.71 1,651,143 +0.00(+0.00%)
Mar 01, 2018 17.43 18.00 17.27 17.71 2,417,076 +0.16(+0.90%)
Feb 28, 2018 18.30 18.42 17.51 17.55 2,093,000 -0.71(-3.90%)
Feb 27, 2018 18.42 18.65 17.94 18.26 1,869,248 -0.12(-0.65%)
Feb 26, 2018 19.09 19.56 17.86 18.38 4,976,015 -1.78(-8.82%)
Feb 23, 2018 19.25 20.16 19.25 20.16 2,561,672 +1.19(+6.25%)
Feb 22, 2018 18.89 18.97 3,965,214 -2.09(-9.94%)
Feb 21, 2018 21.42 21.50 20.89 21.07 1,125,781 -0.32(-1.48%)
Feb 20, 2018 21.42 21.78 21.22 21.38 932,323 -0.04(-0.18%)
Feb 16, 2018 21.42 21.42 21.42 0 -0.32(-1.45%)
Feb 15, 2018 21.58 21.96 21.26 21.74 913,715 +0.36(+1.66%)
Feb 14, 2018 20.71 21.46 20.47 21.38 684,224 +0.36(+1.69%)
Feb 13, 2018 20.59 21.07 20.59 21.03 703,324 +0.28(+1.33%)
Feb 12, 2018 20.43 20.87 20.00 20.75 1,382,539 +0.67(+3.35%)
Feb 09, 2018 20.99 21.14 19.52 20.08 1,942,081 -0.59(-2.87%)
Feb 08, 2018 21.90 21.97 20.67 20.67 1,065,753 -1.11(-5.08%)
Feb 07, 2018 21.70 21.74 21.40 21.78 883,768 +0.04(+0.18%)
Feb 06, 2018 20.28 21.84 20.20 21.74 1,434,408 +0.71(+3.38%)
Feb 05, 2018 21.58 21.94 20.67 21.03 888,272 -0.83(-3.80%)
Feb 02, 2018 22.69 22.69 21.82 21.86 857,597 -1.11(-4.82%)
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.