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 (%)
May 29, 2015 53.95 54.22 53.16 53.37 690,159 -0.52(-0.96%)
May 28, 2015 54.51 54.69 53.24 53.89 669,136 -0.86(-1.57%)
May 27, 2015 55.10 55.27 54.37 54.75 403,194 -0.49(-0.90%)
May 26, 2015 54.75 55.38 54.35 55.25 1,087,072 -0.14(-0.25%)
May 22, 2015 55.42 55.38 55.38 55.38 1,505,590 -0.22(-0.40%)
May 21, 2015 55.77 56.13 55.35 55.61 572,336 -0.01(-0.02%)
May 20, 2015 55.31 55.78 54.74 55.62 406,301 +0.39(+0.71%)
May 19, 2015 55.77 55.94 54.60 55.23 418,809 -0.72(-1.29%)
May 18, 2015 55.05 56.03 54.51 55.95 673,189 +0.81(+1.46%)
May 15, 2015 54.20 55.14 53.77 55.14 464,738 +0.86(+1.59%)
May 14, 2015 54.84 55.19 54.14 54.28 399,847 -0.28(-0.52%)
May 13, 2015 55.14 55.44 54.01 54.56 437,733 +0.03(+0.05%)
May 12, 2015 54.05 55.22 53.60 54.53 631,165 +0.29(+0.54%)
May 11, 2015 55.75 55.75 53.97 54.24 991,695 -1.44(-2.58%)
May 08, 2015 56.59 56.59 54.03 55.68 1,153,522 -1.08(-1.90%)
May 07, 2015 56.38 56.89 55.22 56.76 1,036,162 +0.51(+0.91%)
May 06, 2015 57.01 57.05 55.70 56.25 606,566 -0.21(-0.37%)
May 05, 2015 57.59 57.87 56.22 56.46 656,251 -0.70(-1.23%)
May 04, 2015 57.47 58.13 56.96 57.16 387,542 -0.38(-0.66%)
May 01, 2015 56.93 57.73 56.63 57.54 509,358 +0.71(+1.25%)
Apr 30, 2015 57.44 57.73 56.69 56.83 436,581 -0.86(-1.49%)
Apr 29, 2015 57.17 57.89 57.05 57.69 429,876 +0.45(+0.78%)
Apr 28, 2015 57.14 57.44 56.53 57.24 541,971 +0.22(+0.38%)
Apr 27, 2015 57.86 57.86 56.77 57.03 452,052 -0.53(-0.93%)
Apr 24, 2015 58.41 58.45 57.43 57.56 271,277 -0.58(-1.00%)
Apr 23, 2015 57.84 58.72 57.77 58.14 498,850 +0.41(+0.71%)
Apr 22, 2015 56.81 57.87 56.64 57.73 421,420 +1.03(+1.82%)
Apr 21, 2015 57.26 57.32 56.28 56.69 489,805 -0.53(-0.92%)
Apr 20, 2015 57.57 57.92 56.98 57.22 461,808 -0.18(-0.31%)
Apr 17, 2015 57.73 57.94 57.26 57.40 434,828 -0.47(-0.81%)
Apr 16, 2015 57.80 58.38 57.09 57.86 579,980 -0.04(-0.07%)
Apr 15, 2015 57.61 58.59 57.36 57.90 673,281 +0.56(+0.98%)
Apr 14, 2015 56.55 57.94 56.38 57.34 515,795 +0.99(+1.75%)
Apr 13, 2015 56.38 56.94 56.15 56.36 424,095 -0.01(-0.01%)
Apr 10, 2015 57.08 57.17 56.20 56.36 360,124 -0.44(-0.77%)
Apr 09, 2015 56.68 57.32 56.25 56.80 647,389 +0.30(+0.53%)
Apr 08, 2015 56.70 57.21 55.85 56.51 703,014 -0.05(-0.10%)
Apr 07, 2015 55.67 56.70 55.38 56.56 654,627 +0.75(+1.34%)
Apr 06, 2015 55.81 56.26 55.60 55.81 585,752 +0.04(+0.07%)
Apr 02, 2015 55.19 55.77 55.77 55.77 675,686 +0.41(+0.74%)
Apr 01, 2015 54.74 55.73 54.74 55.36 993,564 +0.45(+0.82%)
Mar 31, 2015 54.27 54.95 54.26 54.91 830,581 +0.34(+0.63%)
Mar 30, 2015 53.66 54.91 53.52 54.56 543,488 +1.32(+2.47%)
Mar 27, 2015 52.12 53.72 52.12 53.25 688,057 +0.93(+1.78%)
Mar 26, 2015 52.50 53.56 51.83 52.31 356,795 +0.36(+0.69%)
Mar 25, 2015 52.60 53.14 51.84 51.96 568,683 -0.45(-0.86%)
Mar 24, 2015 53.22 54.14 52.25 52.41 943,870 -0.86(-1.62%)
Mar 23, 2015 53.30 53.59 52.58 53.27 457,500 +0.02(+0.04%)
Mar 20, 2015 52.55 53.68 52.19 53.25 820,626 +1.15(+2.20%)
Mar 19, 2015 52.52 52.52 51.39 52.10 508,997 -0.80(-1.51%)
Mar 18, 2015 52.17 53.62 51.66 52.90 780,827 +0.56(+1.07%)
Mar 17, 2015 51.48 52.39 51.32 52.34 575,847 +0.62(+1.20%)
Mar 16, 2015 52.05 52.27 50.98 51.72 1,244,237 -0.67(-1.28%)
Mar 13, 2015 52.35 52.69 51.54 52.39 533,134 -0.15(-0.28%)
Mar 12, 2015 52.48 52.96 52.08 52.54 486,700 +0.53(+1.03%)
Mar 11, 2015 52.81 53.27 51.96 52.00 638,524 -1.15(-2.17%)
Mar 10, 2015 52.84 53.25 52.40 53.16 535,799 -0.26(-0.49%)
Mar 09, 2015 54.95 55.08 53.40 53.42 407,153 -1.39(-2.54%)
Mar 06, 2015 53.85 54.87 53.57 54.81 723,431 +0.30(+0.54%)
Mar 05, 2015 53.74 54.72 53.41 54.51 593,149 +0.52(+0.96%)
Mar 04, 2015 53.71 54.57 52.66 53.99 582,743 +0.07(+0.12%)
Mar 03, 2015 52.50 53.97 51.73 53.93 913,609 +1.67(+3.19%)
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.