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 29, 2019 13.20 13.24 12.95 13.10 781,028 +0.09(+0.68%)
Mar 28, 2019 12.99 13.15 12.83 13.01 671,599 -0.05(-0.41%)
Mar 27, 2019 13.09 13.22 12.94 13.07 876,927 -0.04(-0.27%)
Mar 26, 2019 13.15 13.46 12.99 13.10 504,221 +0.10(+0.75%)
Mar 25, 2019 12.86 13.03 12.61 13.00 554,388 +0.12(+0.97%)
Mar 22, 2019 13.15 13.18 12.87 12.88 566,813 -0.44(-3.27%)
Mar 21, 2019 13.19 13.62 13.19 13.31 797,028 +0.09(+0.67%)
Mar 20, 2019 13.05 13.27 12.78 13.23 1,046,557 +0.17(+1.29%)
Mar 19, 2019 13.28 13.45 12.99 13.06 791,801 -0.08(-0.61%)
Mar 18, 2019 12.91 13.16 12.86 13.14 1,278,169 +0.26(+2.00%)
Mar 15, 2019 12.90 13.02 12.83 12.88 1,322,865 -0.12(-0.96%)
Mar 14, 2019 12.84 13.10 12.84 13.00 1,209,432 +0.13(+1.04%)
Mar 13, 2019 13.11 13.13 12.78 12.87 857,753 -0.17(-1.30%)
Mar 12, 2019 12.92 13.13 12.83 13.04 1,088,740 +0.18(+1.38%)
Mar 11, 2019 12.49 13.11 12.49 12.86 1,439,371 +0.35(+2.77%)
Mar 08, 2019 12.62 12.78 12.25 12.51 1,768,621 -0.60(-4.54%)
Mar 07, 2019 13.05 13.21 12.91 13.11 1,237,376 +0.07(+0.55%)
Mar 06, 2019 13.30 13.38 12.99 13.04 942,983 -0.35(-2.59%)
Mar 05, 2019 13.45 13.57 13.29 13.39 858,861 -0.06(-0.46%)
Mar 04, 2019 13.60 13.71 13.17 13.45 1,221,782 -0.08(-0.59%)
Mar 01, 2019 13.68 13.82 13.26 13.53 2,331,047 -0.04(-0.31%)
Feb 28, 2019 14.29 14.30 12.87 13.57 3,783,786 -0.74(-5.18%)
Feb 27, 2019 14.26 14.54 13.98 14.31 1,703,164 +0.11(+0.79%)
Feb 26, 2019 14.55 14.57 14.18 14.20 1,383,869 -0.31(-2.14%)
Feb 25, 2019 14.50 14.64 14.40 14.51 1,456,206 +0.01(+0.06%)
Feb 22, 2019 14.72 14.80 14.44 14.50 1,123,939 -0.03(-0.18%)
Feb 21, 2019 14.80 14.94 14.41 14.53 1,203,939 -0.31(-2.09%)
Feb 20, 2019 14.72 14.94 14.70 14.84 1,001,544 +0.07(+0.47%)
Feb 19, 2019 14.45 14.95 14.35 14.77 740,427 +0.22(+1.54%)
Feb 15, 2019 14.46 14.77 14.40 14.54 841,272 +0.21(+1.44%)
Feb 14, 2019 14.03 14.48 14.03 14.34 844,668 +0.23(+1.65%)
Feb 13, 2019 13.71 14.14 13.65 14.10 1,084,802 +0.45(+3.28%)
Feb 12, 2019 13.71 13.83 13.47 13.66 792,625 +0.22(+1.60%)
Feb 11, 2019 13.16 13.48 13.08 13.44 717,357 +0.23(+1.76%)
Feb 08, 2019 13.28 13.40 12.83 13.21 720,179 -0.11(-0.84%)
Feb 07, 2019 13.69 13.82 13.13 13.32 2,197,706 -0.50(-3.62%)
Feb 06, 2019 13.73 14.01 13.70 13.82 602,650 +0.03(+0.19%)
Feb 05, 2019 14.02 14.18 13.65 13.79 1,569,480 -0.26(-1.84%)
Feb 04, 2019 13.69 14.14 13.60 14.05 1,249,930 +0.23(+1.68%)
Feb 01, 2019 13.85 14.02 13.66 13.82 1,387,003 +0.01(+0.06%)
Jan 31, 2019 14.27 14.29 13.76 13.81 2,949,018 -0.35(-2.50%)
Jan 30, 2019 14.34 14.35 13.80 14.17 3,057,912 -0.09(-0.66%)
Jan 29, 2019 14.30 14.49 14.17 14.26 1,696,212 +0.12(+0.85%)
Jan 28, 2019 14.10 14.29 13.88 14.14 877,658 -0.15(-1.03%)
Jan 25, 2019 14.19 14.43 14.06 14.29 596,882 +0.23(+1.66%)
Jan 24, 2019 14.01 14.10 13.69 14.05 1,026,908 +0.05(+0.37%)
Jan 23, 2019 14.49 14.54 13.83 14.00 917,577 -0.36(-2.52%)
Jan 22, 2019 14.85 14.89 14.28 14.36 1,102,517 -0.56(-3.76%)
Jan 18, 2019 15.04 15.06 14.70 14.92 1,148,993 +0.05(+0.35%)
Jan 17, 2019 14.80 15.00 14.69 14.87 646,399 -0.06(-0.40%)
Jan 16, 2019 15.05 15.24 14.93 14.93 772,916 -0.28(-1.81%)
Jan 15, 2019 14.70 15.29 14.69 15.21 1,014,398 +0.62(+4.26%)
Jan 14, 2019 14.07 14.80 14.03 14.59 2,595,210 +0.11(+0.77%)
Jan 11, 2019 14.50 14.59 14.29 14.48 1,234,709 -0.17(-1.18%)
Jan 10, 2019 14.48 14.85 14.35 14.65 3,763,941 +0.16(+1.13%)
Jan 09, 2019 14.58 14.59 14.20 14.48 1,482,886 +0.09(+0.66%)
Jan 08, 2019 14.23 14.59 14.05 14.39 1,412,269 +0.45(+3.22%)
Jan 07, 2019 13.50 13.97 13.35 13.94 1,816,676 +0.51(+3.79%)
Jan 04, 2019 12.75 13.53 12.59 13.43 1,053,997 +0.95(+7.60%)
Jan 03, 2019 12.41 13.09 12.21 12.48 1,732,374 +0.19(+1.54%)
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.