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 28, 2019 10.81 11.09 10.81 11.08 871,776 +0.35(+3.27%)
Jun 27, 2019 10.67 10.76 10.55 10.73 601,048 +0.13(+1.22%)
Jun 26, 2019 10.35 10.72 10.35 10.60 1,126,440 +0.39(+3.80%)
Jun 25, 2019 10.53 10.53 10.22 10.22 556,315 -0.35(-3.32%)
Jun 24, 2019 10.95 10.98 10.52 10.57 630,124 -0.36(-3.30%)
Jun 21, 2019 10.92 11.04 10.78 10.93 1,052,562 +0.01(+0.08%)
Jun 20, 2019 11.28 11.33 10.72 10.92 893,694 -0.11(-1.00%)
Jun 19, 2019 11.01 11.09 10.84 11.03 492,258 -0.01(-0.08%)
Jun 18, 2019 10.99 11.27 10.98 11.04 440,363 +0.15(+1.36%)
Jun 17, 2019 10.81 10.99 10.45 10.89 1,119,536 +0.00(+0.00%)
Jun 14, 2019 11.17 11.20 10.67 10.89 1,535,812 -0.25(-2.24%)
Jun 13, 2019 11.29 11.32 11.05 11.14 751,860 +0.07(+0.67%)
Jun 12, 2019 11.31 11.31 10.90 11.07 937,061 -0.36(-3.15%)
Jun 11, 2019 11.57 11.72 11.41 11.43 748,557 -0.04(-0.32%)
Jun 10, 2019 11.76 11.82 11.39 11.46 618,209 -0.23(-1.97%)
Jun 07, 2019 11.57 11.80 11.45 11.69 576,349 +0.17(+1.44%)
Jun 06, 2019 11.70 11.84 11.44 11.53 1,067,344 -0.18(-1.50%)
Jun 05, 2019 12.11 12.15 11.63 11.70 606,379 -0.42(-3.43%)
Jun 04, 2019 11.72 12.30 11.61 12.12 881,175 +0.52(+4.46%)
Jun 03, 2019 11.72 11.94 11.50 11.60 1,460,067 -0.05(-0.40%)
May 31, 2019 11.31 11.65 11.26 11.65 1,180,195 +0.07(+0.64%)
May 30, 2019 11.84 12.02 11.54 11.57 1,056,462 -0.36(-3.02%)
May 29, 2019 12.01 12.08 11.51 11.93 1,221,086 -0.26(-2.12%)
May 28, 2019 12.27 12.43 12.18 12.19 831,211 -0.06(-0.45%)
May 24, 2019 12.51 12.53 12.05 12.25 1,036,540 -0.08(-0.67%)
May 23, 2019 12.47 12.47 12.16 12.33 745,175 -0.44(-3.47%)
May 22, 2019 12.88 12.88 12.63 12.78 883,337 -0.20(-1.57%)
May 21, 2019 13.14 13.35 12.92 12.98 1,157,760 -0.13(-0.99%)
May 20, 2019 12.72 13.19 12.72 13.11 1,054,153 +0.43(+3.35%)
May 17, 2019 12.64 12.84 12.61 12.68 965,633 -0.06(-0.44%)
May 16, 2019 12.82 13.07 12.70 12.74 1,291,236 -0.01(-0.07%)
May 15, 2019 12.52 12.91 12.44 12.75 1,439,438 +0.04(+0.29%)
May 14, 2019 11.81 12.85 11.81 12.71 2,531,689 +0.99(+8.43%)
May 13, 2019 11.73 11.93 11.43 11.72 1,116,890 -0.08(-0.70%)
May 10, 2019 11.03 11.87 11.01 11.81 2,406,290 +0.78(+7.04%)
May 09, 2019 11.06 11.09 10.80 11.03 1,486,285 -0.08(-0.73%)
May 08, 2019 11.07 11.88 10.77 11.11 2,041,877 -0.06(-0.56%)
May 07, 2019 11.16 11.26 10.97 11.17 3,876,375 -0.14(-1.26%)
May 06, 2019 11.31 11.46 11.25 11.31 875,477 -0.04(-0.39%)
May 03, 2019 11.16 11.39 11.09 11.36 1,765,246 +0.34(+3.06%)
May 02, 2019 11.33 11.38 10.83 11.02 2,132,971 -0.42(-3.65%)
May 01, 2019 11.66 11.74 11.43 11.44 1,368,040 -0.17(-1.46%)
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.