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 (%)
Mar 31, 2016 15.31 16.06 15.20 15.86 826,122 +0.50(+3.23%)
Mar 30, 2016 15.73 16.12 14.99 15.36 663,549 -0.03(-0.18%)
Mar 29, 2016 14.81 15.64 14.40 15.39 788,962 +0.23(+1.49%)
Mar 28, 2016 15.73 15.73 14.81 15.16 561,223 -0.58(-3.69%)
Mar 24, 2016 14.71 15.74 15.74 15.74 901,044 +0.90(+6.06%)
Mar 23, 2016 16.12 16.37 14.56 14.84 555,419 -1.59(-9.69%)
Mar 22, 2016 15.48 16.72 15.06 16.44 539,974 +0.63(+3.99%)
Mar 21, 2016 16.79 16.90 15.69 15.81 622,122 -1.13(-6.65%)
Mar 18, 2016 17.26 17.66 16.25 16.93 1,566,999 +0.11(+0.67%)
Mar 17, 2016 16.39 17.08 15.81 16.82 942,416 +0.63(+3.89%)
Mar 16, 2016 13.70 16.31 13.70 16.19 1,533,649 +2.50(+18.25%)
Mar 15, 2016 14.33 14.34 13.27 13.69 562,994 -0.86(-5.93%)
Mar 14, 2016 14.81 14.99 13.97 14.55 380,887 -0.47(-3.16%)
Mar 11, 2016 14.39 15.11 14.39 15.03 450,508 +1.01(+7.17%)
Mar 10, 2016 13.88 14.29 13.38 14.02 626,709 +0.06(+0.41%)
Mar 09, 2016 14.50 14.53 13.59 13.97 944,114 -0.56(-3.85%)
Mar 08, 2016 16.11 16.67 14.45 14.53 1,030,727 -1.65(-10.20%)
Mar 07, 2016 15.32 16.22 15.10 16.17 862,178 +0.85(+5.54%)
Mar 04, 2016 15.15 15.71 14.85 15.32 1,896,926 +0.32(+2.12%)
Mar 03, 2016 13.57 15.08 13.51 15.01 1,225,514 +1.28(+9.33%)
Mar 02, 2016 12.60 13.79 12.35 13.73 1,143,502 +0.84(+6.55%)
Mar 01, 2016 13.37 13.43 12.56 12.88 1,226,983 -0.26(-2.00%)
Feb 29, 2016 13.28 13.79 12.54 13.14 1,763,013 +0.01(+0.11%)
Feb 26, 2016 12.30 13.37 12.29 13.13 1,950,533 +1.03(+8.52%)
Feb 25, 2016 11.33 12.51 11.17 12.10 2,082,082 +0.65(+5.68%)
Feb 24, 2016 11.06 11.61 10.73 11.45 1,091,341 +0.06(+0.55%)
Feb 23, 2016 12.50 12.79 11.36 11.39 1,089,142 -1.40(-10.98%)
Feb 22, 2016 12.15 13.12 12.12 12.79 728,731 +1.01(+8.57%)
Feb 19, 2016 11.62 11.80 10.89 11.78 765,365 -0.39(-3.18%)
Feb 18, 2016 12.66 12.66 11.66 12.17 1,837,631 -0.28(-2.22%)
Feb 17, 2016 11.93 12.69 11.78 12.45 1,776,388 +0.75(+6.39%)
Feb 16, 2016 11.23 11.75 10.75 11.70 999,749 +0.92(+8.54%)
Feb 12, 2016 10.60 10.78 10.78 10.78 702,380 +0.53(+5.13%)
Feb 11, 2016 10.86 10.95 9.671 10.25 1,017,622 -0.80(-7.26%)
Feb 10, 2016 11.07 11.45 10.52 11.05 1,247,933 +0.17(+1.52%)
Feb 09, 2016 13.00 13.07 10.47 10.89 3,236,948 -2.46(-18.40%)
Feb 08, 2016 14.76 14.95 13.13 13.34 836,752 -2.04(-13.26%)
Feb 05, 2016 15.23 15.69 14.91 15.39 613,424 -0.30(-1.94%)
Feb 04, 2016 14.62 16.30 14.43 15.69 1,084,081 +1.24(+8.57%)
Feb 03, 2016 14.62 14.77 13.64 14.45 862,661 +0.15(+1.02%)
Feb 02, 2016 14.14 14.89 13.90 14.31 691,287 -0.46(-3.09%)
Feb 01, 2016 14.84 15.06 13.94 14.76 658,134 -0.55(-3.61%)
Jan 29, 2016 15.16 15.77 14.91 15.32 1,096,068 +0.27(+1.79%)
Jan 28, 2016 15.00 15.76 14.77 15.05 979,399 +0.64(+4.47%)
Jan 27, 2016 14.04 15.16 13.81 14.40 1,171,303 +0.10(+0.68%)
Jan 26, 2016 13.78 14.56 13.03 14.31 718,044 +0.92(+6.87%)
Jan 25, 2016 13.50 14.65 13.22 13.39 1,049,126 -0.60(-4.30%)
Jan 22, 2016 13.53 14.66 13.39 13.99 1,837,313 +1.07(+8.24%)
Jan 21, 2016 10.84 12.94 10.71 12.92 2,758,524 +2.21(+20.59%)
Jan 20, 2016 11.57 11.72 10.47 10.72 1,946,701 -1.00(-8.51%)
Jan 19, 2016 13.93 13.93 11.67 11.71 2,117,132 -1.95(-14.28%)
Jan 15, 2016 14.69 13.66 13.66 13.66 3,651,107 -2.22(-13.98%)
Jan 14, 2016 14.44 16.24 14.03 15.88 1,410,774 +1.51(+10.49%)
Jan 13, 2016 16.24 16.66 13.79 14.38 1,065,762 -1.87(-11.50%)
Jan 12, 2016 16.87 17.48 15.13 16.24 1,125,710 -0.51(-3.06%)
Jan 11, 2016 17.59 17.62 16.42 16.76 797,921 -0.75(-4.31%)
Jan 08, 2016 17.08 18.25 16.64 17.51 955,493 +0.60(+3.56%)
Jan 07, 2016 17.51 17.86 16.65 16.91 878,565 -1.16(-6.40%)
Jan 06, 2016 19.25 19.25 17.17 18.06 1,030,899 -1.76(-8.90%)
Jan 05, 2016 19.85 19.94 19.37 19.83 854,188 -0.03(-0.14%)
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.