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 (%)
Nov 30, 2011 18.83 18.87 18.48 18.52 624,694 +0.03(+0.18%)
Nov 29, 2011 18.58 18.58 18.39 18.49 288,437 -0.05(-0.28%)
Nov 28, 2011 18.51 18.85 18.40 18.54 345,324 +0.24(+1.29%)
Nov 25, 2011 18.27 18.41 18.27 18.31 97,526 +0.00(+0.00%)
Nov 23, 2011 18.18 18.39 18.10 18.31 386,121 +0.09(+0.51%)
Nov 22, 2011 18.22 18.58 18.06 18.21 290,750 -0.02(-0.11%)
Nov 21, 2011 18.13 18.28 18.13 18.23 380,425 -0.06(-0.32%)
Nov 18, 2011 18.21 18.38 18.10 18.29 332,173 -0.03(-0.14%)
Nov 17, 2011 18.42 18.99 18.14 18.32 452,350 -0.13(-0.71%)
Nov 16, 2011 18.81 19.14 18.33 18.45 522,711 -0.45(-2.37%)
Nov 15, 2011 19.05 19.23 18.64 18.90 404,408 -0.20(-1.03%)
Nov 14, 2011 19.25 19.38 19.04 19.10 288,785 -0.28(-1.43%)
Nov 11, 2011 19.21 19.46 19.13 19.37 631,899 +0.37(+1.94%)
Nov 10, 2011 18.94 19.08 18.74 19.00 796,598 +0.30(+1.58%)
Nov 09, 2011 18.65 19.09 18.62 18.71 673,899 -0.38(-2.00%)
Nov 08, 2011 19.16 19.21 18.67 19.09 841,405 +0.04(+0.21%)
Nov 07, 2011 18.55 19.19 18.55 19.05 1,562,952 +0.39(+2.08%)
Nov 04, 2011 18.42 18.69 18.42 18.66 1,208,157 +0.09(+0.46%)
Nov 03, 2011 18.61 18.70 18.22 18.58 736,885 +0.16(+0.86%)
Nov 02, 2011 18.72 18.85 18.33 18.42 920,642 -0.05(-0.29%)
Nov 01, 2011 18.10 18.56 18.03 18.47 622,573 +0.06(+0.32%)
Oct 31, 2011 18.52 18.69 18.38 18.41 727,117 -0.22(-1.20%)
Oct 28, 2011 18.44 18.79 18.42 18.63 751,150 +0.05(+0.28%)
Oct 27, 2011 18.90 19.21 18.23 18.58 2,020,880 -0.16(-0.84%)
Oct 26, 2011 19.28 19.41 18.69 18.74 1,374,713 -0.34(-1.79%)
Oct 25, 2011 18.50 19.33 18.38 19.08 2,231,159 +0.48(+2.58%)
Oct 24, 2011 17.77 18.67 17.63 18.60 5,307,546 +3.10(+19.99%)
Oct 21, 2011 15.34 15.65 15.13 15.50 259,615 +0.43(+2.88%)
Oct 20, 2011 15.07 15.26 14.94 15.07 199,175 +0.03(+0.22%)
Oct 19, 2011 14.65 15.39 14.65 15.04 363,751 +0.35(+2.37%)
Oct 18, 2011 14.16 14.87 14.07 14.69 672,603 +0.61(+4.30%)
Oct 17, 2011 14.13 14.40 14.02 14.08 365,754 -0.07(-0.47%)
Oct 14, 2011 13.88 14.23 13.73 14.15 280,185 +0.32(+2.28%)
Oct 13, 2011 13.70 13.90 13.34 13.83 244,986 +0.02(+0.14%)
Oct 12, 2011 13.93 14.05 13.75 13.81 347,904 -0.03(-0.24%)
Oct 11, 2011 13.54 14.19 13.40 13.84 342,552 +0.18(+1.30%)
Oct 10, 2011 13.64 14.02 13.40 13.67 339,379 +0.25(+1.86%)
Oct 07, 2011 13.80 13.90 13.05 13.42 415,252 -0.37(-2.67%)
Oct 06, 2011 13.61 13.79 13.38 13.79 336,248 +0.56(+4.23%)
Oct 05, 2011 12.67 13.27 12.31 13.23 314,096 +0.70(+5.57%)
Oct 04, 2011 12.54 12.73 12.07 12.53 643,083 -0.12(-0.94%)
Oct 03, 2011 13.09 13.19 12.61 12.65 585,022 -0.49(-3.71%)
Sep 30, 2011 13.48 13.74 13.13 13.13 440,727 -0.70(-5.09%)
Sep 29, 2011 13.99 14.23 13.40 13.84 301,168 +0.08(+0.57%)
Sep 28, 2011 14.49 14.66 13.63 13.76 492,766 -0.72(-5.00%)
Sep 27, 2011 14.50 14.98 14.31 14.48 532,268 +0.29(+2.04%)
Sep 26, 2011 14.19 14.27 13.68 14.19 333,882 +0.05(+0.33%)
Sep 23, 2011 14.48 14.66 13.62 14.15 505,214 -0.36(-2.45%)
Sep 22, 2011 14.51 14.73 14.32 14.50 835,920 -0.47(-3.16%)
Sep 21, 2011 14.93 15.38 14.83 14.98 585,164 +0.01(+0.04%)
Sep 20, 2011 15.36 15.61 14.82 14.97 393,033 -0.27(-1.77%)
Sep 19, 2011 15.21 15.38 15.02 15.24 369,813 -0.22(-1.45%)
Sep 16, 2011 15.17 15.82 15.17 15.46 587,927 +0.05(+0.30%)
Sep 15, 2011 15.39 15.49 15.11 15.42 250,582 +0.18(+1.21%)
Sep 14, 2011 15.04 15.37 15.00 15.23 366,048 +0.32(+2.12%)
Sep 13, 2011 14.98 15.14 14.74 14.92 262,393 -0.02(-0.13%)
Sep 12, 2011 14.41 15.01 14.34 14.94 405,285 +0.30(+2.02%)
Sep 09, 2011 14.96 15.15 14.39 14.64 909,086 -0.49(-3.26%)
Sep 08, 2011 14.67 15.23 14.57 15.13 851,356 +0.42(+2.86%)
Sep 07, 2011 14.78 14.90 14.52 14.71 796,059 +0.18(+1.22%)
Sep 06, 2011 14.28 14.69 14.03 14.54 672,586 -0.03(-0.18%)
Sep 02, 2011 14.52 14.85 14.31 14.56 770,696 -0.16(-1.12%)
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.