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, 2014 42.91 43.09 42.27 42.47 434,394 -0.47(-1.10%)
Apr 29, 2014 43.05 43.43 42.89 42.95 507,648 +0.05(+0.11%)
Apr 28, 2014 43.00 43.39 42.45 42.90 384,915 -0.04(-0.09%)
Apr 25, 2014 43.27 43.29 42.77 42.94 461,436 -0.47(-1.07%)
Apr 24, 2014 44.32 44.52 43.31 43.41 531,261 -0.70(-1.60%)
Apr 23, 2014 44.22 44.28 43.96 44.11 438,157 -0.16(-0.36%)
Apr 22, 2014 44.50 44.66 44.20 44.27 433,625 -0.23(-0.51%)
Apr 21, 2014 44.05 44.50 43.86 44.50 220,376 +0.55(+1.24%)
Apr 17, 2014 43.90 43.95 43.95 43.95 275,073 -0.02(-0.05%)
Apr 16, 2014 43.94 44.00 43.62 43.97 559,070 +0.36(+0.82%)
Apr 15, 2014 43.42 43.91 42.63 43.61 615,305 +0.26(+0.60%)
Apr 14, 2014 43.23 43.37 42.95 43.35 498,901 +0.51(+1.18%)
Apr 11, 2014 43.00 43.32 42.61 42.85 495,893 -0.44(-1.01%)
Apr 10, 2014 43.68 43.72 43.11 43.29 658,725 -0.46(-1.05%)
Apr 09, 2014 43.80 43.91 43.25 43.74 295,909 +0.16(+0.37%)
Apr 08, 2014 43.26 43.76 42.77 43.59 321,313 +0.38(+0.88%)
Apr 07, 2014 44.16 44.33 43.11 43.21 469,925 -1.16(-2.62%)
Apr 04, 2014 45.33 45.36 44.16 44.37 477,241 -0.61(-1.36%)
Apr 03, 2014 44.68 45.25 44.68 44.98 449,999 +0.15(+0.33%)
Apr 02, 2014 44.45 44.93 44.14 44.84 281,883 +0.52(+1.17%)
Apr 01, 2014 43.64 44.38 43.43 44.32 610,324 +0.65(+1.48%)
Mar 31, 2014 43.49 43.92 43.00 43.67 502,684 +0.68(+1.59%)
Mar 28, 2014 42.82 43.31 42.70 42.99 338,038 +0.27(+0.64%)
Mar 27, 2014 42.43 42.80 41.88 42.71 383,961 +0.35(+0.82%)
Mar 26, 2014 42.95 43.03 42.35 42.37 545,387 -0.23(-0.55%)
Mar 25, 2014 42.68 43.07 42.33 42.60 584,171 +0.05(+0.11%)
Mar 24, 2014 42.85 43.01 42.30 42.55 643,173 -0.29(-0.68%)
Mar 21, 2014 43.34 43.49 42.71 42.85 477,464 -0.24(-0.56%)
Mar 20, 2014 43.15 43.35 42.75 43.09 556,109 -0.20(-0.46%)
Mar 19, 2014 43.88 44.28 42.91 43.29 354,909 -0.73(-1.66%)
Mar 18, 2014 43.74 44.27 43.48 44.02 385,879 +0.44(+1.01%)
Mar 17, 2014 43.67 43.85 43.46 43.58 360,082 +0.05(+0.12%)
Mar 14, 2014 43.70 44.00 43.32 43.53 725,778 +0.21(+0.49%)
Mar 13, 2014 44.00 44.00 43.05 43.31 564,232 -0.65(-1.48%)
Mar 12, 2014 43.69 44.06 43.43 43.96 569,350 +0.07(+0.17%)
Mar 11, 2014 44.32 44.43 43.76 43.89 401,397 -0.47(-1.06%)
Mar 10, 2014 44.77 44.80 43.79 44.36 716,196 -0.37(-0.83%)
Mar 07, 2014 44.87 45.16 44.48 44.74 524,075 +0.02(+0.04%)
Mar 06, 2014 44.86 45.09 44.58 44.72 427,966 +0.02(+0.04%)
Mar 05, 2014 45.00 45.06 44.61 44.70 518,199 -0.27(-0.60%)
Mar 04, 2014 44.66 45.12 44.36 44.97 779,556 +0.78(+1.75%)
Mar 03, 2014 44.25 44.66 43.91 44.19 782,486 -0.42(-0.95%)
Feb 28, 2014 44.18 45.40 43.01 44.62 1,202,708 +1.92(+4.49%)
Feb 27, 2014 42.38 42.70 42.26 42.70 817,705 +0.32(+0.77%)
Feb 26, 2014 42.42 42.44 42.02 42.38 470,682 +0.15(+0.35%)
Feb 25, 2014 42.03 42.43 41.83 42.23 453,836 +0.08(+0.19%)
Feb 24, 2014 41.57 42.20 41.24 42.15 727,918 +0.95(+2.30%)
Feb 21, 2014 40.91 41.45 40.85 41.20 1,023,912 +0.44(+1.07%)
Feb 20, 2014 40.75 41.09 40.49 40.77 546,516 +0.09(+0.23%)
Feb 19, 2014 41.02 41.36 40.63 40.67 1,452,949 -0.44(-1.08%)
Feb 18, 2014 41.17 41.56 40.90 41.12 1,422,547 +0.16(+0.39%)
Feb 14, 2014 41.01 40.96 40.96 40.96 1,377,757 -0.05(-0.11%)
Feb 13, 2014 40.43 41.16 40.43 41.00 1,803,305 +0.30(+0.75%)
Feb 12, 2014 40.71 40.96 40.59 40.70 481,406 -0.03(-0.07%)
Feb 11, 2014 40.66 40.86 40.61 40.73 1,130,751 +0.04(+0.10%)
Feb 10, 2014 40.77 40.84 40.30 40.69 571,126 -0.24(-0.58%)
Feb 07, 2014 40.73 40.96 40.34 40.92 637,359 +0.34(+0.85%)
Feb 06, 2014 40.18 40.86 40.08 40.58 296,971 +0.59(+1.48%)
Feb 05, 2014 40.08 40.39 39.70 39.99 463,034 -0.19(-0.46%)
Feb 04, 2014 40.26 40.39 39.78 40.18 360,643 +0.17(+0.43%)
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.