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 24, 2011 16.86 16.86 16.22 16.46 789,293 -0.32(-1.88%)
May 23, 2011 16.44 16.89 16.36 16.77 357,473 +0.07(+0.43%)
May 20, 2011 16.82 17.04 16.63 16.70 517,708 -0.07(-0.39%)
May 19, 2011 16.90 17.22 16.41 16.77 566,950 -0.13(-0.78%)
May 18, 2011 16.59 16.94 16.28 16.90 1,320,276 +0.34(+2.07%)
May 17, 2011 16.00 16.77 15.79 16.56 1,633,382 +0.45(+2.78%)
May 16, 2011 17.77 17.79 16.04 16.11 2,066,825 -1.82(-10.17%)
May 13, 2011 18.13 18.13 17.83 17.93 347,017 -0.24(-1.30%)
May 12, 2011 18.24 18.27 18.10 18.17 292,423 -0.18(-1.00%)
May 11, 2011 18.67 18.68 18.29 18.35 324,292 -0.26(-1.38%)
May 10, 2011 18.48 18.72 18.34 18.61 248,273 +0.20(+1.11%)
May 09, 2011 17.97 18.40 17.97 18.40 342,614 +0.43(+2.38%)
May 06, 2011 18.09 18.19 17.93 17.98 174,985 +0.04(+0.22%)
May 05, 2011 18.08 18.19 17.88 17.94 345,818 -0.25(-1.37%)
May 04, 2011 18.40 18.44 18.01 18.19 1,015,871 -0.22(-1.18%)
May 03, 2011 18.63 18.81 18.26 18.40 272,698 -0.18(-0.99%)
May 02, 2011 18.59 18.65 18.58 18.59 356,397 +0.13(+0.71%)
Apr 29, 2011 18.44 18.54 18.36 18.46 172,712 -0.07(-0.36%)
Apr 28, 2011 18.54 18.64 18.48 18.52 103,109 -0.11(-0.60%)
Apr 27, 2011 18.24 18.69 18.21 18.63 222,702 +0.32(+1.76%)
Apr 26, 2011 18.23 18.44 18.20 18.31 314,820 +0.01(+0.07%)
Apr 25, 2011 18.33 18.41 18.18 18.30 155,194 -0.03(-0.18%)
Apr 21, 2011 18.16 18.33 18.04 18.33 199,924 +0.22(+1.24%)
Apr 20, 2011 17.91 18.15 17.83 18.11 546,162 +0.30(+1.66%)
Apr 19, 2011 17.72 18.02 17.70 17.81 333,003 +0.01(+0.07%)
Apr 18, 2011 17.61 17.91 17.53 17.80 297,496 +0.03(+0.19%)
Apr 15, 2011 17.78 18.03 17.65 17.77 554,440 -0.09(-0.48%)
Apr 14, 2011 17.67 17.85 17.58 17.85 577,686 +0.29(+1.65%)
Apr 13, 2011 17.36 17.77 17.03 17.56 522,569 +0.32(+1.83%)
Apr 12, 2011 17.73 17.73 16.94 17.25 1,843,850 -0.38(-2.16%)
Apr 11, 2011 17.98 18.29 17.24 17.63 611,570 -0.31(-1.72%)
Apr 08, 2011 17.98 18.02 17.72 17.94 428,832 +0.01(+0.04%)
Apr 07, 2011 18.25 18.25 17.90 17.93 384,886 -0.16(-0.91%)
Apr 06, 2011 17.96 18.27 17.85 18.10 696,463 +0.30(+1.66%)
Apr 05, 2011 18.94 19.05 17.51 17.80 2,136,985 -1.20(-6.34%)
Apr 04, 2011 19.06 19.25 18.92 19.00 443,203 +0.02(+0.10%)
Apr 01, 2011 18.65 19.43 18.38 18.98 2,888,553 +0.45(+2.45%)
Mar 31, 2011 21.57 21.73 18.02 18.53 7,263,018 -2.84(-13.27%)
Mar 30, 2011 21.71 21.71 21.30 21.37 458,904 -0.28(-1.28%)
Mar 29, 2011 21.91 21.91 21.54 21.64 749,383 -0.32(-1.44%)
Mar 28, 2011 22.19 22.19 21.89 21.96 230,640 -0.10(-0.45%)
Mar 25, 2011 22.17 22.29 22.04 22.06 311,508 -0.05(-0.24%)
Mar 24, 2011 22.39 22.39 22.08 22.11 392,545 -0.09(-0.41%)
Mar 23, 2011 21.78 22.56 21.78 22.20 830,055 +0.49(+2.27%)
Mar 22, 2011 21.39 21.75 21.39 21.71 555,788 +0.32(+1.51%)
Mar 21, 2011 21.41 21.42 21.36 21.39 284,057 +0.03(+0.15%)
Mar 18, 2011 21.19 21.41 21.08 21.35 835,101 +0.26(+1.22%)
Mar 17, 2011 21.33 21.41 21.06 21.10 718,777 -0.05(-0.25%)
Mar 16, 2011 20.90 21.27 20.90 21.15 517,887 +0.14(+0.69%)
Mar 15, 2011 21.02 21.33 20.96 21.00 334,278 -0.33(-1.54%)
Mar 14, 2011 21.35 21.39 21.22 21.33 266,410 -0.06(-0.28%)
Mar 11, 2011 21.25 21.58 21.20 21.39 422,715 +0.04(+0.18%)
Mar 10, 2011 21.83 22.05 21.35 21.35 221,128 -0.54(-2.46%)
Mar 09, 2011 21.85 22.08 21.66 21.89 539,610 +0.00(+0.00%)
Mar 08, 2011 21.75 22.14 21.67 21.89 380,834 +0.06(+0.27%)
Mar 07, 2011 21.77 22.04 21.75 21.83 322,601 +0.12(+0.55%)
Mar 04, 2011 21.07 21.73 21.07 21.71 413,530 +0.55(+2.61%)
Mar 03, 2011 21.14 21.39 21.11 21.16 858,967 +0.07(+0.34%)
Mar 02, 2011 21.25 21.30 21.03 21.09 1,050,923 -0.03(-0.16%)
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.