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, 2013 34.05 34.21 33.85 34.12 311,131 -0.04(-0.12%)
Apr 29, 2013 34.32 34.55 34.07 34.16 316,131 +0.10(+0.29%)
Apr 26, 2013 34.56 34.47 33.98 34.06 242,585 -0.41(-1.20%)
Apr 25, 2013 35.08 35.30 34.40 34.47 418,308 -0.50(-1.43%)
Apr 24, 2013 34.73 35.09 34.42 34.97 288,949 +0.29(+0.83%)
Apr 23, 2013 34.47 34.70 34.08 34.68 453,263 +0.37(+1.07%)
Apr 22, 2013 34.06 34.48 33.60 34.32 402,805 +0.41(+1.20%)
Apr 19, 2013 33.35 33.96 33.33 33.91 529,990 +0.60(+1.80%)
Apr 18, 2013 33.42 33.51 33.03 33.31 443,462 +0.03(+0.08%)
Apr 17, 2013 33.51 33.62 33.04 33.28 769,945 -0.41(-1.21%)
Apr 16, 2013 33.35 33.84 33.32 33.69 757,112 +0.55(+1.65%)
Apr 15, 2013 34.53 34.64 33.06 33.14 607,050 -1.68(-4.82%)
Apr 12, 2013 35.53 35.72 34.49 34.82 730,736 -0.74(-2.07%)
Apr 11, 2013 34.97 36.23 34.84 35.56 1,427,639 +0.68(+1.96%)
Apr 10, 2013 34.24 35.20 34.24 34.87 1,102,231 +2.09(+6.38%)
Apr 09, 2013 32.77 33.32 32.63 32.78 306,675 -0.02(-0.06%)
Apr 08, 2013 32.81 32.91 32.53 32.80 385,460 +0.07(+0.20%)
Apr 05, 2013 32.80 32.82 32.53 32.74 694,282 -0.52(-1.56%)
Apr 04, 2013 33.05 33.26 32.80 33.26 335,683 +0.29(+0.88%)
Apr 03, 2013 33.71 33.71 32.73 32.97 627,947 -0.72(-2.13%)
Apr 02, 2013 33.85 33.95 33.56 33.68 1,245,251 -0.05(-0.16%)
Apr 01, 2013 34.12 34.25 32.62 33.74 850,335 -0.30(-0.87%)
Mar 28, 2013 33.96 34.48 33.81 34.03 452,447 +0.16(+0.49%)
Mar 27, 2013 33.75 33.89 33.56 33.87 423,949 +0.07(+0.19%)
Mar 26, 2013 33.89 34.10 33.76 33.80 395,115 +0.01(+0.04%)
Mar 25, 2013 33.37 33.91 33.35 33.79 585,373 +0.43(+1.30%)
Mar 22, 2013 33.06 33.37 33.04 33.35 280,834 +0.39(+1.18%)
Mar 21, 2013 32.74 33.11 32.66 32.97 363,270 +0.14(+0.42%)
Mar 20, 2013 32.92 33.06 32.80 32.83 346,239 +0.09(+0.28%)
Mar 19, 2013 32.90 33.05 32.56 32.74 673,806 -0.16(-0.50%)
Mar 18, 2013 32.17 32.99 31.96 32.90 662,022 +0.78(+2.42%)
Mar 15, 2013 32.03 32.22 31.99 32.12 573,780 +0.16(+0.51%)
Mar 14, 2013 31.81 32.12 31.72 31.96 198,724 +0.14(+0.43%)
Mar 13, 2013 31.58 31.87 31.46 31.82 255,515 +0.22(+0.71%)
Mar 12, 2013 31.60 31.77 31.49 31.60 555,612 -0.03(-0.10%)
Mar 11, 2013 31.60 32.04 31.56 31.63 555,207 +0.07(+0.23%)
Mar 08, 2013 31.81 31.85 31.44 31.56 310,245 -0.03(-0.08%)
Mar 07, 2013 31.07 31.58 30.89 31.58 316,163 +0.45(+1.44%)
Mar 06, 2013 31.49 31.60 31.01 31.14 624,912 -0.34(-1.07%)
Mar 05, 2013 31.37 31.69 31.26 31.47 590,768 +0.22(+0.69%)
Mar 04, 2013 31.29 31.33 30.89 31.26 630,918 -0.10(-0.31%)
Mar 01, 2013 29.94 31.63 29.47 31.35 1,059,028 +1.03(+3.38%)
Feb 28, 2013 30.17 30.41 30.02 30.33 590,479 +0.16(+0.55%)
Feb 27, 2013 29.75 30.24 29.75 30.16 593,795 +0.43(+1.44%)
Feb 26, 2013 30.21 30.24 29.42 29.74 753,392 -0.98(-3.19%)
Feb 22, 2013 30.24 30.72 30.02 30.72 574,370 +0.63(+2.08%)
Feb 21, 2013 30.27 30.51 29.30 30.09 873,305 -0.17(-0.57%)
Feb 20, 2013 30.95 31.04 30.26 30.26 728,239 -0.70(-2.25%)
Feb 19, 2013 31.16 31.21 30.89 30.96 505,787 -0.14(-0.47%)
Feb 15, 2013 31.37 31.51 30.85 31.10 754,340 -0.15(-0.48%)
Feb 14, 2013 31.44 31.84 31.20 31.26 421,116 -0.20(-0.65%)
Feb 13, 2013 31.35 31.58 31.28 31.46 392,338 +0.20(+0.63%)
Feb 12, 2013 31.03 31.27 30.83 31.26 1,937,795 +0.32(+1.02%)
Feb 11, 2013 31.01 31.37 30.73 30.95 1,262,342 +0.22(+0.71%)
Feb 08, 2013 30.58 31.04 30.58 30.73 489,875 +0.23(+0.76%)
Feb 07, 2013 30.29 30.72 30.27 30.50 1,425,822 +0.22(+0.74%)
Feb 06, 2013 29.68 30.30 29.68 30.27 665,777 +0.86(+2.91%)
Feb 04, 2013 29.15 29.79 29.13 29.42 1,560,814 +0.09(+0.31%)
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.