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 (%)
Jun 30, 2017 20.41 20.94 20.28 20.52 1,739,232 +0.23(+1.12%)
Jun 29, 2017 20.37 20.60 20.11 20.30 1,769,748 -0.04(-0.19%)
Jun 28, 2017 19.95 20.64 19.88 20.33 1,983,286 +0.34(+1.71%)
Jun 27, 2017 19.16 20.37 19.08 19.99 3,769,388 +0.91(+4.78%)
Jun 26, 2017 18.70 19.16 18.49 19.08 1,346,924 +0.46(+2.45%)
Jun 23, 2017 17.98 18.66 17.83 18.62 1,613,028 +0.68(+3.81%)
Jun 22, 2017 17.48 18.02 17.33 17.94 1,419,772 +0.68(+3.96%)
Jun 21, 2017 18.24 18.43 17.14 17.26 2,047,481 -1.06(-5.81%)
Jun 20, 2017 18.43 18.55 17.71 18.32 1,529,150 -0.57(-3.02%)
Jun 19, 2017 19.31 19.38 18.74 18.89 776,628 -0.38(-1.97%)
Jun 16, 2017 18.89 19.35 18.66 19.27 1,753,514 +0.34(+1.81%)
Jun 15, 2017 19.61 19.84 18.89 18.93 1,773,994 -0.84(-4.23%)
Jun 14, 2017 21.78 21.82 19.69 19.76 3,045,847 -2.13(-9.72%)
Jun 13, 2017 22.12 22.12 21.21 21.89 2,508,211 +0.49(+2.31%)
Jun 12, 2017 20.71 21.47 20.66 21.40 2,242,789 +0.84(+4.07%)
Jun 09, 2017 20.45 20.87 20.07 20.56 2,575,417 +0.49(+2.46%)
Jun 08, 2017 19.95 20.14 19.54 20.07 2,550,258 +0.04(+0.19%)
Jun 07, 2017 21.78 21.97 19.61 20.03 5,585,991 -1.90(-8.67%)
Jun 06, 2017 23.75 24.10 21.70 21.93 4,598,581 -1.86(-7.83%)
Jun 05, 2017 23.75 23.98 23.53 23.79 523,757 -0.04(-0.16%)
Jun 02, 2017 23.72 24.06 23.60 23.83 572,881 -0.04(-0.16%)
Jun 01, 2017 23.72 24.25 23.53 23.87 588,626 +0.30(+1.29%)
May 31, 2017 23.53 23.75 23.15 23.56 826,993 -0.34(-1.43%)
May 30, 2017 24.63 24.63 23.91 23.91 615,375 -0.99(-3.97%)
May 26, 2017 25.12 25.31 24.79 24.89 1,030,135 -0.30(-1.21%)
May 25, 2017 25.47 25.77 25.05 25.20 1,024,473 -0.27(-1.04%)
May 24, 2017 25.47 25.67 25.16 25.47 627,420 +0.00(+0.00%)
May 23, 2017 25.47 25.50 25.12 25.47 576,044 +0.15(+0.60%)
May 22, 2017 25.39 25.50 24.98 25.31 361,592 +0.15(+0.60%)
May 19, 2017 24.63 25.42 24.55 25.16 716,179 +0.76(+3.12%)
May 18, 2017 24.40 24.67 24.21 24.40 527,538 -0.23(-0.93%)
May 17, 2017 24.59 24.82 24.21 24.63 757,916 -0.19(-0.77%)
May 16, 2017 24.97 25.12 24.70 24.82 521,498 -0.04(-0.15%)
May 15, 2017 25.01 25.43 24.74 24.86 728,326 +0.53(+2.19%)
May 12, 2017 24.29 24.48 24.21 24.32 684,381 -0.04(-0.16%)
May 11, 2017 23.87 24.44 23.72 24.36 741,728 +0.57(+2.40%)
May 10, 2017 23.57 24.02 23.38 23.79 586,142 +0.49(+2.09%)
May 09, 2017 23.91 24.09 23.27 23.31 598,363 -0.64(-2.66%)
May 08, 2017 24.06 24.24 23.57 23.94 683,775 -0.19(-0.78%)
May 05, 2017 22.86 24.17 22.78 24.13 984,738 +0.86(+3.70%)
May 04, 2017 24.09 24.09 22.86 23.27 1,154,425 -1.01(-4.17%)
May 03, 2017 25.10 25.33 24.06 24.28 965,612 -0.97(-3.86%)
May 02, 2017 25.14 25.39 25.03 25.25 751,437 +0.22(+0.90%)
May 01, 2017 24.99 25.27 24.84 25.03 459,405 +0.07(+0.30%)
Apr 28, 2017 25.25 25.25 24.80 24.95 818,647 +0.00(+0.00%)
Apr 27, 2017 25.52 25.85 24.88 24.95 843,376 -0.82(-3.20%)
Apr 26, 2017 25.59 26.34 25.59 25.78 660,778 +0.04(+0.15%)
Apr 25, 2017 25.37 25.78 25.22 25.74 742,810 +0.41(+1.63%)
Apr 24, 2017 25.40 25.67 25.03 25.33 629,133 +0.19(+0.74%)
Apr 21, 2017 24.99 25.18 24.69 25.14 789,154 +0.07(+0.30%)
Apr 20, 2017 25.48 25.48 24.88 25.07 523,956 -0.26(-1.04%)
Apr 19, 2017 25.93 25.93 25.07 25.33 552,538 -0.41(-1.60%)
Apr 18, 2017 25.89 26.00 25.55 25.74 447,794 -0.30(-1.15%)
Apr 17, 2017 26.00 26.08 25.70 26.04 326,967 +0.07(+0.29%)
Apr 13, 2017 26.42 26.60 25.85 25.97 409,241 -0.52(-1.98%)
Apr 12, 2017 26.42 26.53 26.08 26.49 432,505 +0.07(+0.28%)
Apr 11, 2017 26.53 26.72 26.27 26.42 444,123 -0.15(-0.56%)
Apr 10, 2017 26.79 27.02 26.49 26.57 743,780 -0.07(-0.28%)
Apr 07, 2017 26.75 26.79 26.36 26.64 665,277 +0.00(+0.00%)
Apr 06, 2017 26.49 26.83 26.15 26.64 598,098 +0.45(+1.72%)
Apr 05, 2017 27.16 27.46 26.19 26.19 805,866 -0.56(-2.10%)
Apr 04, 2017 26.79 26.94 26.34 26.75 465,218 +0.00(+0.00%)
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.