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 (%)
Aug 31, 2011 13.85 15.32 13.75 15.09 1,513,146 +1.47(+10.77%)
Aug 30, 2011 13.57 13.72 13.36 13.62 273,282 -0.03(-0.19%)
Aug 29, 2011 13.39 13.65 13.20 13.65 350,106 +0.38(+2.83%)
Aug 26, 2011 12.93 13.44 12.67 13.27 289,027 +0.24(+1.87%)
Aug 25, 2011 13.57 13.67 12.84 13.03 443,193 -0.47(-3.51%)
Aug 24, 2011 12.61 13.58 12.49 13.50 382,633 +0.85(+6.71%)
Aug 23, 2011 12.30 12.69 12.15 12.65 649,404 +0.40(+3.28%)
Aug 22, 2011 13.13 13.34 12.16 12.25 510,123 -0.66(-5.10%)
Aug 19, 2011 12.81 13.25 12.64 12.91 535,531 -0.05(-0.41%)
Aug 18, 2011 13.25 13.25 12.44 12.96 718,952 -0.53(-3.95%)
Aug 17, 2011 13.92 14.35 13.23 13.50 689,619 -0.36(-2.57%)
Aug 16, 2011 13.95 14.00 13.35 13.85 419,250 -0.26(-1.82%)
Aug 15, 2011 12.82 14.61 12.82 14.11 475,985 +1.39(+10.92%)
Aug 12, 2011 12.75 12.86 12.42 12.72 518,285 +0.05(+0.36%)
Aug 11, 2011 12.04 12.71 11.84 12.67 644,266 +0.73(+6.12%)
Aug 10, 2011 11.70 12.17 11.46 11.94 829,950 +0.10(+0.83%)
Aug 09, 2011 13.21 12.11 10.89 11.84 1,822,598 -0.13(-1.05%)
Aug 08, 2011 13.21 13.47 11.88 11.97 820,829 -1.47(-10.96%)
Aug 05, 2011 13.30 13.55 13.16 13.44 914,287 +0.24(+1.79%)
Aug 04, 2011 14.43 14.43 13.19 13.21 440,589 -1.34(-9.23%)
Aug 03, 2011 14.63 14.65 14.18 14.55 290,814 -0.03(-0.18%)
Aug 02, 2011 15.27 15.38 14.56 14.57 516,106 -0.70(-4.57%)
Aug 01, 2011 15.41 15.72 15.06 15.27 397,688 -0.05(-0.30%)
Jul 29, 2011 15.25 15.38 15.10 15.32 334,912 -0.05(-0.30%)
Jul 28, 2011 15.27 15.37 15.19 15.36 328,921 +0.12(+0.78%)
Jul 27, 2011 15.38 15.38 15.09 15.25 361,878 -0.21(-1.36%)
Jul 26, 2011 15.46 15.61 15.32 15.46 233,304 -0.05(-0.34%)
Jul 25, 2011 15.53 15.61 15.45 15.51 329,526 -0.09(-0.59%)
Jul 22, 2011 15.58 15.61 15.57 15.60 210,272 +0.01(+0.04%)
Jul 21, 2011 15.60 15.67 15.52 15.59 427,374 +0.00(+0.00%)
Jul 20, 2011 15.67 15.68 15.37 15.59 153,539 -0.05(-0.29%)
Jul 19, 2011 15.56 15.77 15.52 15.64 327,663 +0.17(+1.11%)
Jul 18, 2011 15.64 15.79 15.26 15.47 218,412 -0.24(-1.51%)
Jul 15, 2011 15.72 15.88 15.54 15.71 285,511 +0.15(+0.97%)
Jul 14, 2011 15.94 16.00 15.56 15.56 255,307 -0.32(-1.99%)
Jul 13, 2011 15.93 16.09 15.74 15.87 375,270 +0.00(+0.00%)
Jul 12, 2011 15.85 15.97 15.81 15.87 365,623 -0.01(-0.04%)
Jul 11, 2011 16.19 16.28 15.80 15.88 302,332 -0.42(-2.58%)
Jul 08, 2011 16.23 16.46 16.14 16.30 537,293 -0.09(-0.52%)
Jul 07, 2011 16.48 16.54 16.33 16.38 595,728 +0.01(+0.04%)
Jul 06, 2011 16.35 16.52 16.31 16.38 445,198 -0.04(-0.24%)
Jul 05, 2011 16.63 16.63 16.35 16.42 441,541 -0.19(-1.15%)
Jul 01, 2011 16.88 16.88 16.27 16.61 1,068,308 -0.28(-1.68%)
Jun 30, 2011 17.29 17.68 16.84 16.89 1,094,882 -0.36(-2.06%)
Jun 29, 2011 17.31 17.54 17.21 17.25 438,978 -0.06(-0.34%)
Jun 28, 2011 17.20 17.45 17.15 17.31 838,320 +0.14(+0.81%)
Jun 27, 2011 17.02 17.28 16.78 17.17 680,084 +0.24(+1.40%)
Jun 24, 2011 17.11 17.67 16.75 16.93 7,987,654 -0.16(-0.96%)
Jun 23, 2011 17.22 17.31 16.79 17.09 796,922 -0.20(-1.14%)
Jun 22, 2011 17.50 17.60 16.94 17.29 1,067,726 -0.19(-1.09%)
Jun 21, 2011 17.63 17.70 17.40 17.48 730,436 +0.01(+0.08%)
Jun 20, 2011 17.50 17.50 17.39 17.47 420,347 -0.32(-1.78%)
Jun 17, 2011 17.72 17.98 17.50 17.79 930,519 +0.11(+0.59%)
Jun 16, 2011 17.25 17.79 17.01 17.68 983,634 +0.45(+2.64%)
Jun 15, 2011 17.25 17.47 16.92 17.23 1,104,982 -0.14(-0.80%)
Jun 14, 2011 17.11 17.42 16.95 17.36 831,441 +0.38(+2.25%)
Jun 13, 2011 16.94 17.01 16.87 16.98 704,329 +0.11(+0.62%)
Jun 10, 2011 16.54 17.00 16.54 16.88 887,342 +0.23(+1.38%)
Jun 09, 2011 16.11 16.72 16.02 16.65 677,481 +0.60(+3.73%)
Jun 08, 2011 16.10 16.10 15.77 16.05 505,916 -0.04(-0.25%)
Jun 07, 2011 16.10 16.23 15.65 16.09 427,908 -0.02(-0.12%)
Jun 06, 2011 16.56 16.67 15.96 16.11 568,236 -0.49(-2.97%)
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.