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 (%)
Sep 27, 2013 37.95 38.01 37.60 37.68 347,688 -0.34(-0.90%)
Sep 26, 2013 37.90 38.27 37.78 38.03 321,070 +0.09(+0.23%)
Sep 25, 2013 37.98 38.13 37.79 37.94 236,875 +0.10(+0.26%)
Sep 24, 2013 36.98 38.19 36.98 37.84 396,335 +0.78(+2.10%)
Sep 23, 2013 37.51 37.78 36.87 37.06 2,288,560 -0.53(-1.41%)
Sep 20, 2013 37.53 38.03 37.06 37.59 894,413 +0.30(+0.80%)
Sep 19, 2013 36.16 37.55 36.16 37.29 545,560 +1.37(+3.81%)
Sep 18, 2013 35.97 36.24 35.73 35.93 887,113 -0.11(-0.31%)
Sep 17, 2013 35.85 36.22 35.59 36.04 757,621 +0.10(+0.28%)
Sep 16, 2013 36.42 36.42 35.69 35.94 280,471 -0.14(-0.38%)
Sep 13, 2013 35.68 36.28 35.68 36.08 260,425 +0.57(+1.62%)
Sep 12, 2013 35.48 36.05 35.37 35.51 309,698 -0.09(-0.26%)
Sep 11, 2013 35.84 35.84 35.12 35.60 289,690 -0.22(-0.63%)
Sep 10, 2013 35.58 35.99 34.82 35.82 282,883 +0.27(+0.76%)
Sep 09, 2013 34.97 35.62 34.76 35.55 308,905 +0.75(+2.14%)
Sep 06, 2013 35.27 35.27 34.60 34.80 391,484 -0.23(-0.66%)
Sep 05, 2013 35.21 35.29 34.86 35.04 156,478 -0.06(-0.17%)
Sep 04, 2013 35.02 35.14 34.25 35.10 286,647 +0.03(+0.09%)
Sep 03, 2013 35.34 35.58 34.81 35.06 242,908 +0.10(+0.28%)
Aug 30, 2013 35.37 35.54 34.79 34.96 448,413 -0.50(-1.42%)
Aug 29, 2013 35.44 35.84 35.31 35.47 336,994 -0.10(-0.28%)
Aug 28, 2013 35.78 35.97 35.44 35.56 291,993 -0.28(-0.77%)
Aug 27, 2013 36.09 36.19 35.60 35.84 371,736 -0.44(-1.20%)
Aug 26, 2013 35.54 36.34 35.53 36.28 235,526 +0.56(+1.57%)
Aug 23, 2013 35.76 35.85 35.37 35.72 207,395 +0.03(+0.07%)
Aug 22, 2013 35.33 36.06 35.17 35.69 340,221 +0.59(+1.67%)
Aug 21, 2013 35.08 35.48 34.94 35.10 383,059 -0.07(-0.19%)
Aug 20, 2013 34.79 35.25 34.62 35.17 645,704 +0.48(+1.37%)
Aug 19, 2013 35.19 35.31 34.68 34.69 524,396 -0.44(-1.26%)
Aug 16, 2013 35.09 35.65 35.09 35.14 833,374 -0.11(-0.30%)
Aug 15, 2013 35.62 35.75 35.17 35.24 658,282 -0.56(-1.57%)
Aug 14, 2013 35.88 36.07 35.63 35.80 743,267 -0.30(-0.82%)
Aug 13, 2013 36.60 36.60 35.80 36.10 862,766 -0.43(-1.19%)
Aug 12, 2013 36.85 36.94 36.27 36.53 769,673 -0.43(-1.17%)
Aug 09, 2013 36.55 37.22 36.22 36.97 1,695,886 +0.14(+0.39%)
Aug 08, 2013 37.66 38.18 36.47 36.82 776,071 -0.41(-1.10%)
Aug 07, 2013 36.95 37.28 36.78 37.23 792,170 +0.14(+0.37%)
Aug 06, 2013 37.57 37.64 36.99 37.09 406,627 -0.49(-1.31%)
Aug 05, 2013 37.57 37.75 37.10 37.59 251,421 -0.07(-0.17%)
Aug 02, 2013 37.67 37.98 37.30 37.65 297,292 -0.10(-0.26%)
Aug 01, 2013 37.41 38.07 37.21 37.75 1,205,299 +0.61(+1.65%)
Jul 31, 2013 37.26 37.64 36.98 37.14 462,342 -0.10(-0.27%)
Jul 30, 2013 36.91 37.27 36.49 37.24 229,026 +0.38(+1.02%)
Jul 29, 2013 36.95 37.11 36.52 36.86 157,420 -0.08(-0.21%)
Jul 26, 2013 36.60 36.99 36.16 36.94 177,116 +0.09(+0.25%)
Jul 25, 2013 36.74 37.03 36.30 36.85 458,044 +0.11(+0.29%)
Jul 24, 2013 37.11 37.24 36.64 36.74 405,282 -0.37(-0.99%)
Jul 23, 2013 36.96 37.31 36.33 37.11 536,717 +0.22(+0.59%)
Jul 22, 2013 36.97 37.09 36.82 36.89 180,029 -0.07(-0.18%)
Jul 19, 2013 36.46 37.09 36.22 36.96 351,020 +0.41(+1.12%)
Jul 18, 2013 36.73 37.05 36.53 36.55 764,406 -0.09(-0.23%)
Jul 17, 2013 37.05 37.18 36.63 36.64 256,612 -0.36(-0.98%)
Jul 16, 2013 37.22 37.52 36.90 37.00 624,811 -0.18(-0.48%)
Jul 15, 2013 37.28 37.28 36.70 37.18 1,057,305 +0.14(+0.39%)
Jul 12, 2013 36.85 37.28 36.85 37.03 608,453 +0.16(+0.45%)
Jul 11, 2013 37.80 37.86 36.74 36.87 881,020 -0.63(-1.67%)
Jul 10, 2013 38.57 38.73 37.39 37.49 611,137 -1.06(-2.75%)
Jul 09, 2013 38.83 38.91 38.43 38.55 499,747 -0.01(-0.03%)
Jul 08, 2013 38.03 38.57 37.80 38.57 395,582 +0.72(+1.91%)
Jul 05, 2013 37.67 37.85 37.30 37.84 379,016 +0.55(+1.48%)
Jul 03, 2013 36.93 37.29 36.68 37.29 315,242 +0.36(+0.98%)
Jul 02, 2013 36.27 36.95 36.26 36.93 564,002 +0.73(+2.02%)
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.