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 (%)
Jun 29, 2012 20.89 21.14 20.82 21.01 939,084 +0.29(+1.40%)
Jun 28, 2012 20.46 20.80 20.46 20.72 487,974 +0.12(+0.58%)
Jun 27, 2012 20.48 20.64 20.14 20.60 246,586 +0.19(+0.93%)
Jun 26, 2012 20.27 20.50 20.08 20.41 466,857 +0.21(+1.04%)
Jun 25, 2012 20.13 20.21 20.02 20.20 250,196 -0.18(-0.90%)
Jun 22, 2012 20.21 20.47 20.12 20.39 504,342 +0.30(+1.47%)
Jun 21, 2012 20.83 20.95 20.05 20.09 441,116 -0.68(-3.29%)
Jun 20, 2012 20.69 20.99 20.64 20.77 377,121 +0.05(+0.25%)
Jun 19, 2012 20.24 20.73 20.24 20.72 658,389 +0.48(+2.37%)
Jun 18, 2012 20.23 20.27 20.08 20.24 288,978 -0.07(-0.36%)
Jun 15, 2012 20.37 20.39 20.04 20.31 437,687 +0.12(+0.62%)
Jun 14, 2012 19.89 20.33 19.85 20.19 195,491 +0.34(+1.72%)
Jun 13, 2012 20.12 20.15 19.71 19.85 314,437 -0.28(-1.37%)
Jun 12, 2012 19.68 20.17 19.62 20.12 408,177 +0.51(+2.58%)
Jun 11, 2012 19.99 19.99 19.54 19.62 589,383 -0.16(-0.80%)
Jun 08, 2012 19.69 19.86 19.51 19.77 246,913 +0.06(+0.30%)
Jun 07, 2012 19.88 19.98 19.69 19.71 437,900 +0.07(+0.33%)
Jun 06, 2012 19.25 19.69 19.22 19.65 338,480 +0.53(+2.75%)
Jun 05, 2012 19.17 19.46 19.02 19.12 506,263 -0.15(-0.79%)
Jun 04, 2012 19.31 19.42 18.63 19.27 422,606 -0.03(-0.17%)
Jun 01, 2012 19.58 20.15 19.24 19.31 539,788 -0.53(-2.69%)
May 31, 2012 19.89 20.07 19.75 19.84 593,610 -0.09(-0.46%)
May 30, 2012 19.98 20.02 19.77 19.93 261,231 -0.22(-1.08%)
May 29, 2012 20.12 20.18 19.88 20.15 281,369 +0.12(+0.62%)
May 25, 2012 19.92 20.05 19.66 20.02 243,244 +0.07(+0.33%)
May 24, 2012 19.86 19.97 19.57 19.96 263,572 +0.12(+0.63%)
May 23, 2012 19.54 19.94 19.33 19.83 323,075 +0.16(+0.84%)
May 22, 2012 19.63 20.00 19.51 19.67 754,167 +0.09(+0.44%)
May 21, 2012 19.33 19.72 19.25 19.58 579,725 +0.30(+1.57%)
May 18, 2012 19.52 19.95 19.28 19.28 920,094 -0.28(-1.41%)
May 17, 2012 19.70 19.92 19.55 19.56 775,755 -0.14(-0.70%)
May 16, 2012 20.09 20.10 19.65 19.69 446,605 -0.41(-2.03%)
May 15, 2012 20.45 20.49 20.04 20.10 495,325 -0.38(-1.83%)
May 14, 2012 20.82 20.90 20.40 20.48 735,023 -0.51(-2.44%)
May 11, 2012 20.85 20.99 20.83 20.99 697,151 +0.05(+0.25%)
May 10, 2012 20.65 21.05 20.54 20.94 877,740 +0.31(+1.50%)
May 09, 2012 19.50 20.89 19.29 20.63 1,873,292 +0.92(+4.67%)
May 08, 2012 19.52 19.78 19.42 19.71 1,111,617 +0.08(+0.40%)
May 07, 2012 19.31 19.71 19.19 19.63 871,109 +0.33(+1.70%)
May 04, 2012 19.75 19.75 19.08 19.30 2,652,425 -0.56(-2.82%)
May 03, 2012 20.53 20.66 19.66 19.86 1,269,711 -0.70(-3.42%)
May 02, 2012 20.69 20.69 20.35 20.56 770,598 -0.20(-0.98%)
May 01, 2012 20.90 21.06 20.70 20.77 734,306 -0.16(-0.75%)
Apr 30, 2012 20.26 20.95 20.19 20.92 1,008,603 +0.61(+3.01%)
Apr 27, 2012 20.35 20.41 20.19 20.31 342,304 +0.01(+0.03%)
Apr 26, 2012 20.12 20.40 20.12 20.31 237,760 +0.11(+0.52%)
Apr 25, 2012 20.10 20.31 19.83 20.20 217,299 +0.28(+1.39%)
Apr 24, 2012 19.77 20.07 19.60 19.92 380,601 +0.21(+1.07%)
Apr 23, 2012 20.04 20.21 19.37 19.71 956,250 -0.59(-2.92%)
Apr 20, 2012 20.67 20.73 20.14 20.31 862,117 -0.09(-0.45%)
Apr 19, 2012 20.14 20.52 19.99 20.40 910,237 +0.30(+1.47%)
Apr 18, 2012 20.04 20.33 19.93 20.10 1,056,200 +0.43(+2.17%)
Apr 17, 2012 18.83 19.71 18.46 19.67 1,861,305 +0.20(+1.05%)
Apr 16, 2012 19.13 19.65 19.13 19.47 432,241 -0.05(-0.27%)
Apr 13, 2012 19.56 19.61 19.40 19.52 416,581 -0.12(-0.64%)
Apr 12, 2012 19.62 19.72 19.51 19.65 751,439 +0.02(+0.10%)
Apr 11, 2012 19.31 19.64 19.15 19.63 552,185 +0.49(+2.58%)
Apr 10, 2012 19.29 19.52 18.96 19.13 429,283 -0.16(-0.85%)
Apr 09, 2012 19.03 19.37 19.03 19.30 309,221 +0.00(+0.00%)
Apr 05, 2012 18.95 19.59 18.89 19.30 622,904 +0.25(+1.31%)
Apr 04, 2012 19.08 19.28 18.90 19.05 580,739 -0.20(-1.03%)
Apr 03, 2012 19.19 19.58 19.09 19.25 1,603,529 +0.03(+0.17%)
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.