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 (%)
Dec 04, 2019 15.02 15.02 15.02 0 -0.04(-0.27%)
Dec 03, 2019 15.08 15.24 15.01 15.06 5,324,966 -0.16(-1.05%)
Dec 02, 2019 15.42 15.46 15.20 15.22 2,083,452 -0.15(-0.98%)
Nov 29, 2019 15.29 15.46 15.29 15.37 821,600 -0.03(-0.19%)
Nov 27, 2019 15.51 15.51 15.25 15.40 824,900 -0.05(-0.32%)
Nov 26, 2019 15.62 15.67 15.41 15.45 2,064,962 -0.21(-1.34%)
Nov 25, 2019 15.40 15.73 15.40 15.66 1,747,077 +0.20(+1.29%)
Nov 22, 2019 15.48 15.51 15.30 15.46 1,068,200 +0.04(+0.26%)
Nov 21, 2019 15.04 15.45 15.01 15.42 2,786,770 +0.42(+2.80%)
Nov 20, 2019 15.08 15.12 14.93 15.00 1,019,509 -0.03(-0.20%)
Nov 19, 2019 15.00 15.14 14.79 15.03 2,056,868 +0.03(+0.20%)
Nov 18, 2019 15.14 15.22 14.95 15.00 866,621 -0.20(-1.32%)
Nov 15, 2019 14.97 15.27 14.97 15.20 1,578,200 +0.31(+2.08%)
Nov 14, 2019 14.92 14.97 14.69 14.89 1,625,300 +0.04(+0.27%)
Nov 13, 2019 14.98 15.01 14.59 14.85 1,873,977 -0.30(-1.96%)
Nov 12, 2019 15.45 15.55 15.14 15.15 4,390,665 -0.27(-1.76%)
Nov 11, 2019 15.40 15.55 15.40 15.42 1,838,813 -0.16(-1.06%)
Nov 08, 2019 15.47 15.62 15.31 15.58 1,844,392 +0.05(+0.31%)
Nov 07, 2019 15.81 15.90 15.43 15.54 2,023,998 -0.12(-0.74%)
Nov 06, 2019 15.87 15.87 15.60 15.65 1,076,408 -0.25(-1.59%)
Nov 05, 2019 15.97 15.97 15.70 15.90 1,000,421 +0.01(+0.06%)
Nov 04, 2019 15.90 16.01 15.79 15.89 837,525 +0.09(+0.55%)
Nov 01, 2019 15.68 15.87 15.67 15.81 2,525,598 +0.19(+1.24%)
Oct 31, 2019 15.42 15.64 15.34 15.61 1,821,006 +0.16(+1.07%)
Oct 30, 2019 15.41 15.55 15.36 15.45 3,335,704 +0.03(+0.19%)
Oct 29, 2019 15.37 15.58 15.35 15.42 1,563,822 +0.00(+0.00%)
Oct 28, 2019 15.57 15.71 15.39 15.42 1,164,434 -0.10(-0.63%)
Oct 25, 2019 15.43 15.67 15.43 15.52 2,907,552 +0.01(+0.06%)
Oct 24, 2019 15.75 15.75 15.51 15.51 903,718 -0.18(-1.17%)
Oct 23, 2019 15.67 15.72 15.55 15.69 2,672,462 -0.03(-0.19%)
Oct 22, 2019 15.86 15.89 15.69 15.72 996,269 -0.12(-0.73%)
Oct 21, 2019 15.87 15.89 15.74 15.84 2,032,644 +0.04(+0.25%)
Oct 18, 2019 15.52 15.83 15.52 15.80 2,066,305 +0.26(+1.69%)
Oct 17, 2019 15.55 15.61 15.47 15.54 2,068,872 +0.04(+0.25%)
Oct 16, 2019 15.39 15.56 15.39 15.50 1,668,045 +0.01(+0.06%)
Oct 15, 2019 15.43 15.56 15.39 15.49 1,961,542 +0.02(+0.13%)
Oct 14, 2019 15.44 15.54 15.35 15.47 1,296,186 -0.01(-0.06%)
Oct 11, 2019 15.67 15.69 15.48 15.48 1,701,778 -0.03(-0.19%)
Oct 10, 2019 15.34 15.55 15.34 15.51 1,549,178 +0.15(+0.95%)
Oct 09, 2019 15.62 15.67 15.36 15.36 1,491,905 -0.09(-0.57%)
Oct 08, 2019 15.69 15.73 15.45 15.45 1,661,381 -0.31(-1.97%)
Oct 07, 2019 15.92 15.95 15.74 15.76 2,645,257 -0.16(-1.04%)
Oct 04, 2019 15.79 16.10 15.77 15.92 3,473,058 +0.16(+0.98%)
Oct 03, 2019 15.54 15.77 15.47 15.77 2,817,518 +0.16(+1.06%)
Oct 02, 2019 15.81 15.82 15.56 15.60 1,643,074 -0.22(-1.41%)
Oct 01, 2019 15.86 15.96 15.80 15.83 2,088,247 -0.02(-0.12%)
Sep 30, 2019 15.85 15.95 15.82 15.85 3,424,645 -0.04(-0.24%)
Sep 27, 2019 15.83 15.92 15.81 15.88 2,292,342 -0.02(-0.12%)
Sep 26, 2019 15.99 16.01 15.84 15.90 926,024 -0.11(-0.67%)
Sep 25, 2019 15.95 16.02 15.84 16.01 2,161,848 +0.04(+0.24%)
Sep 24, 2019 16.20 16.22 15.94 15.97 2,003,073 -0.23(-1.44%)
Sep 23, 2019 16.27 16.33 16.17 16.20 2,630,072 -0.10(-0.60%)
Sep 20, 2019 16.25 16.36 16.19 16.30 4,597,575 +0.12(+0.72%)
Sep 19, 2019 16.13 16.29 16.11 16.19 6,768,629 +0.11(+0.66%)
Sep 18, 2019 15.99 16.11 15.93 16.08 8,389,608 +0.11(+0.67%)
Sep 17, 2019 16.03 16.15 15.88 15.97 13,271,635 -0.03(-0.18%)
Sep 16, 2019 16.14 16.58 15.98 16.00 36,013,652 +6.03(+60.51%)
Sep 13, 2019 9.639 10.11 9.618 9.969 1,315,802 +0.45(+4.68%)
Sep 12, 2019 9.242 9.571 9.174 9.523 1,053,247 +0.07(+0.72%)
Sep 11, 2019 9.426 9.494 9.106 9.455 999,510 +0.14(+1.46%)
Sep 10, 2019 9.096 9.581 9.096 9.319 1,473,974 +0.25(+2.78%)
Sep 09, 2019 8.621 9.087 8.611 9.067 979,181 +0.51(+6.01%)
Sep 06, 2019 8.379 8.621 8.262 8.553 481,257 +0.09(+1.03%)
Sep 05, 2019 8.369 8.699 8.301 8.466 720,669 +0.19(+2.34%)
Sep 04, 2019 8.330 8.437 8.136 8.272 1,595,171 +0.07(+0.83%)
Sep 03, 2019 8.417 8.417 8.010 8.204 1,616,733 -0.37(-4.30%)
Aug 30, 2019 8.573 8.640 8.408 8.573 2,007,630 +0.05(+0.57%)
Aug 29, 2019 8.476 8.689 8.369 8.524 1,140,359 +0.13(+1.50%)
Aug 28, 2019 8.049 8.640 7.962 8.398 1,253,798 +0.44(+5.48%)
Aug 27, 2019 8.291 8.291 7.855 7.962 2,161,265 -0.25(-3.07%)
Aug 26, 2019 8.417 8.447 8.068 8.214 1,136,725 -0.13(-1.51%)
Aug 23, 2019 8.931 9.056 8.330 8.340 1,900,798 -0.87(-9.47%)
Aug 22, 2019 9.668 9.727 9.188 9.213 706,320 -0.46(-4.71%)
Aug 21, 2019 9.824 9.901 9.649 9.668 968,657 +0.03(+0.30%)
Aug 20, 2019 9.407 9.707 9.397 9.639 941,370 +0.17(+1.84%)
Aug 19, 2019 9.145 9.533 9.096 9.465 727,501 +0.47(+5.17%)
Aug 16, 2019 8.631 9.019 8.514 8.999 807,424 +0.41(+4.74%)
Aug 15, 2019 8.893 8.999 8.466 8.592 1,429,831 -0.45(-4.94%)
Aug 14, 2019 9.028 9.193 8.875 9.038 1,688,995 -0.16(-1.77%)
Aug 13, 2019 9.136 9.367 8.960 9.201 1,256,912 -0.04(-0.40%)
Aug 12, 2019 8.970 9.256 8.757 9.237 1,192,117 +0.18(+2.04%)
Aug 09, 2019 9.903 9.927 9.025 9.053 1,691,374 -0.97(-9.68%)
Aug 08, 2019 9.903 10.12 9.816 10.02 899,002 +0.20(+2.07%)
Aug 07, 2019 10.12 10.14 9.649 9.819 1,336,444 -0.46(-4.49%)
Aug 06, 2019 10.24 10.44 9.976 10.28 1,009,716 +0.12(+1.18%)
Aug 05, 2019 10.65 10.77 10.09 10.16 1,152,162 -0.72(-6.62%)
Aug 02, 2019 11.21 11.31 10.74 10.88 571,910 -0.30(-2.64%)
Aug 01, 2019 11.50 11.61 11.09 11.18 1,342,199 -0.53(-4.50%)
Jul 31, 2019 11.15 12.31 11.12 11.70 2,449,593 +0.62(+5.58%)
Jul 30, 2019 10.63 11.10 10.58 11.08 872,374 +0.40(+3.72%)
Jul 29, 2019 11.03 11.09 10.67 10.69 572,370 -0.34(-3.10%)
Jul 26, 2019 11.37 11.37 11.01 11.03 657,973 -0.30(-2.61%)
Jul 25, 2019 11.35 11.38 11.03 11.33 1,070,341 +0.06(+0.57%)
Jul 24, 2019 10.99 11.36 10.99 11.26 1,061,762 +0.30(+2.78%)
Jul 23, 2019 11.14 11.51 10.66 10.96 975,750 -0.06(-0.50%)
Jul 22, 2019 10.92 11.06 10.72 11.01 716,690 +0.12(+1.10%)
Jul 19, 2019 10.85 11.04 10.78 10.89 670,314 +0.02(+0.17%)
Jul 18, 2019 11.12 11.14 10.66 10.87 657,797 -0.30(-2.65%)
Jul 17, 2019 11.55 11.59 11.16 11.17 907,346 -0.37(-3.20%)
Jul 16, 2019 11.53 11.65 11.40 11.54 610,334 -0.02(-0.16%)
Jul 15, 2019 11.62 11.73 11.37 11.56 667,480 -0.04(-0.32%)
Jul 12, 2019 11.46 11.68 11.46 11.59 707,770 +0.09(+0.80%)
Jul 11, 2019 11.59 11.72 11.45 11.50 589,304 -0.06(-0.56%)
Jul 10, 2019 11.33 11.63 11.33 11.57 510,962 +0.38(+3.39%)
Jul 09, 2019 11.15 11.34 11.11 11.19 1,140,765 +0.02(+0.17%)
Jul 08, 2019 11.33 11.43 11.06 11.17 757,927 -0.18(-1.63%)
Jul 05, 2019 11.06 11.36 11.05 11.35 716,647 +0.26(+2.33%)
Jul 03, 2019 10.90 11.11 10.85 11.09 343,709 +0.22(+2.04%)
Jul 02, 2019 11.04 11.08 10.70 10.87 607,665 -0.17(-1.51%)
Jul 01, 2019 11.28 11.39 11.03 11.04 707,467 -0.05(-0.42%)
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%)
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.