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 30, 2015 54.32 55.12 53.77 53.90 454,867 +0.12(+0.23%)
Jun 29, 2015 55.02 55.14 53.74 53.78 319,220 -1.57(-2.83%)
Jun 26, 2015 54.83 55.42 54.34 55.35 441,007 +0.83(+1.53%)
Jun 25, 2015 55.65 55.65 54.43 54.51 318,568 -0.80(-1.45%)
Jun 24, 2015 55.52 55.78 55.07 55.31 316,659 -0.20(-0.37%)
Jun 23, 2015 54.93 55.64 54.33 55.52 381,441 +0.37(+0.68%)
Jun 22, 2015 54.23 55.18 53.73 55.14 611,054 +1.65(+3.09%)
Jun 19, 2015 53.46 53.60 52.97 53.49 609,938 +0.01(+0.03%)
Jun 18, 2015 52.95 53.52 52.76 53.48 402,481 +0.77(+1.47%)
Jun 17, 2015 51.79 52.78 51.70 52.70 468,487 +1.05(+2.04%)
Jun 16, 2015 51.77 52.07 51.31 51.65 573,737 -0.08(-0.16%)
Jun 15, 2015 51.96 52.14 51.49 51.73 548,637 -0.54(-1.04%)
Jun 12, 2015 52.36 52.66 51.99 52.28 311,749 -0.34(-0.64%)
Jun 11, 2015 52.82 53.18 52.42 52.62 308,931 -0.18(-0.35%)
Jun 10, 2015 52.78 52.87 52.21 52.80 328,497 +0.58(+1.10%)
Jun 09, 2015 52.62 52.90 52.00 52.22 369,729 -0.03(-0.07%)
Jun 08, 2015 52.37 52.80 52.05 52.26 502,251 -0.31(-0.59%)
Jun 05, 2015 52.53 53.08 52.20 52.57 502,086 +0.00(+0.00%)
Jun 04, 2015 53.10 53.37 52.45 52.57 521,583 -0.91(-1.70%)
Jun 03, 2015 53.75 54.30 53.27 53.48 493,671 -0.42(-0.78%)
Jun 02, 2015 53.44 54.58 53.06 53.90 420,201 +0.46(+0.86%)
Jun 01, 2015 53.65 54.01 53.05 53.44 416,013 +0.06(+0.11%)
May 29, 2015 53.95 54.22 53.16 53.37 690,159 -0.52(-0.96%)
May 28, 2015 54.51 54.69 53.24 53.89 669,136 -0.86(-1.57%)
May 27, 2015 55.10 55.27 54.37 54.75 403,194 -0.49(-0.90%)
May 26, 2015 54.75 55.38 54.35 55.25 1,087,072 -0.14(-0.25%)
May 22, 2015 55.42 55.38 55.38 55.38 1,505,590 -0.22(-0.40%)
May 21, 2015 55.77 56.13 55.35 55.61 572,336 -0.01(-0.02%)
May 20, 2015 55.31 55.78 54.74 55.62 406,301 +0.39(+0.71%)
May 19, 2015 55.77 55.94 54.60 55.23 418,809 -0.72(-1.29%)
May 18, 2015 55.05 56.03 54.51 55.95 673,189 +0.81(+1.46%)
May 15, 2015 54.20 55.14 53.77 55.14 464,738 +0.86(+1.59%)
May 14, 2015 54.84 55.19 54.14 54.28 399,847 -0.28(-0.52%)
May 13, 2015 55.14 55.44 54.01 54.56 437,733 +0.03(+0.05%)
May 12, 2015 54.05 55.22 53.60 54.53 631,165 +0.29(+0.54%)
May 11, 2015 55.75 55.75 53.97 54.24 991,695 -1.44(-2.58%)
May 08, 2015 56.59 56.59 54.03 55.68 1,153,522 -1.08(-1.90%)
May 07, 2015 56.38 56.89 55.22 56.76 1,036,162 +0.51(+0.91%)
May 06, 2015 57.01 57.05 55.70 56.25 606,566 -0.21(-0.37%)
May 05, 2015 57.59 57.87 56.22 56.46 656,251 -0.70(-1.23%)
May 04, 2015 57.47 58.13 56.96 57.16 387,542 -0.38(-0.66%)
May 01, 2015 56.93 57.73 56.63 57.54 509,358 +0.71(+1.25%)
Apr 30, 2015 57.44 57.73 56.69 56.83 436,581 -0.86(-1.49%)
Apr 29, 2015 57.17 57.89 57.05 57.69 429,876 +0.45(+0.78%)
Apr 28, 2015 57.14 57.44 56.53 57.24 541,971 +0.22(+0.38%)
Apr 27, 2015 57.86 57.86 56.77 57.03 452,052 -0.53(-0.93%)
Apr 24, 2015 58.41 58.45 57.43 57.56 271,277 -0.58(-1.00%)
Apr 23, 2015 57.84 58.72 57.77 58.14 498,850 +0.41(+0.71%)
Apr 22, 2015 56.81 57.87 56.64 57.73 421,420 +1.03(+1.82%)
Apr 21, 2015 57.26 57.32 56.28 56.69 489,805 -0.53(-0.92%)
Apr 20, 2015 57.57 57.92 56.98 57.22 461,808 -0.18(-0.31%)
Apr 17, 2015 57.73 57.94 57.26 57.40 434,828 -0.47(-0.81%)
Apr 16, 2015 57.80 58.38 57.09 57.86 579,980 -0.04(-0.07%)
Apr 15, 2015 57.61 58.59 57.36 57.90 673,281 +0.56(+0.98%)
Apr 14, 2015 56.55 57.94 56.38 57.34 515,795 +0.99(+1.75%)
Apr 13, 2015 56.38 56.94 56.15 56.36 424,095 -0.01(-0.01%)
Apr 10, 2015 57.08 57.17 56.20 56.36 360,124 -0.44(-0.77%)
Apr 09, 2015 56.68 57.32 56.25 56.80 647,389 +0.30(+0.53%)
Apr 08, 2015 56.70 57.21 55.85 56.51 703,014 -0.05(-0.10%)
Apr 07, 2015 55.67 56.70 55.38 56.56 654,627 +0.75(+1.34%)
Apr 06, 2015 55.81 56.26 55.60 55.81 585,752 +0.04(+0.07%)
Apr 02, 2015 55.19 55.77 55.77 55.77 675,686 +0.41(+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.