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 (%)
Aug 31, 2017 19.72 19.94 19.53 19.92 1,219,674 +0.39(+1.98%)
Aug 30, 2017 19.57 19.76 19.28 19.53 1,342,727 -0.16(-0.79%)
Aug 29, 2017 18.99 19.68 18.71 19.68 1,322,035 +0.62(+3.25%)
Aug 28, 2017 19.18 19.37 18.95 19.06 1,248,707 -0.04(-0.20%)
Aug 25, 2017 19.22 19.37 19.06 19.10 1,188,242 +0.00(+0.00%)
Aug 24, 2017 19.26 19.45 18.99 19.10 881,873 -0.23(-1.20%)
Aug 23, 2017 18.68 19.37 18.52 19.33 1,218,890 +0.62(+3.31%)
Aug 22, 2017 18.13 18.91 17.96 18.71 1,758,823 +0.62(+3.43%)
Aug 21, 2017 18.06 18.21 17.71 18.09 1,651,665 +0.00(+0.00%)
Aug 18, 2017 17.67 18.21 17.55 18.09 1,141,216 +0.31(+1.74%)
Aug 17, 2017 17.51 18.09 17.51 17.78 1,140,582 +0.16(+0.88%)
Aug 16, 2017 17.94 18.17 17.55 17.63 809,566 -0.31(-1.73%)
Aug 15, 2017 17.86 18.02 17.75 17.94 871,009 -0.15(-0.84%)
Aug 14, 2017 18.09 18.36 17.90 18.09 590,796 +0.04(+0.21%)
Aug 11, 2017 17.71 18.21 17.71 18.05 1,652,085 -0.08(-0.42%)
Aug 10, 2017 18.47 18.78 18.02 18.13 1,688,068 -0.23(-1.24%)
Aug 09, 2017 18.93 19.19 18.34 18.36 2,234,357 -0.42(-2.23%)
Aug 08, 2017 19.08 19.65 18.74 18.78 1,432,609 -0.42(-2.18%)
Aug 07, 2017 20.14 20.75 18.60 19.19 1,624,380 -0.19(-0.98%)
Aug 04, 2017 19.54 19.69 19.19 19.38 1,268,999 -0.08(-0.39%)
Aug 03, 2017 20.11 20.11 19.35 19.46 969,932 -0.57(-2.85%)
Aug 02, 2017 20.03 20.30 19.80 20.03 928,840 -0.23(-1.13%)
Aug 01, 2017 20.56 20.71 20.18 20.26 889,337 -0.30(-1.48%)
Jul 31, 2017 20.64 20.64 19.88 20.56 1,046,077 +0.00(+0.00%)
Jul 28, 2017 20.56 20.92 20.22 20.56 1,222,452 +0.00(+0.00%)
Jul 27, 2017 20.03 20.68 19.69 20.56 1,307,625 +0.61(+3.05%)
Jul 26, 2017 20.26 20.33 19.92 19.95 980,310 -0.15(-0.76%)
Jul 25, 2017 20.26 20.52 19.99 20.11 945,546 +0.23(+1.15%)
Jul 24, 2017 19.88 19.95 19.54 19.88 642,429 +0.04(+0.19%)
Jul 21, 2017 20.03 20.60 19.48 19.84 1,058,568 -0.11(-0.57%)
Jul 20, 2017 20.22 20.49 19.93 19.95 1,023,654 -0.08(-0.38%)
Jul 19, 2017 20.11 20.37 19.88 20.03 1,562,623 -0.08(-0.38%)
Jul 18, 2017 19.95 20.18 19.76 20.11 934,320 +0.27(+1.34%)
Jul 17, 2017 20.14 20.60 19.71 19.84 2,163,867 -0.84(-4.04%)
Jul 14, 2017 20.26 20.75 20.11 20.68 1,691,506 +0.53(+2.64%)
Jul 13, 2017 19.88 20.14 19.46 20.14 1,446,516 +0.38(+1.92%)
Jul 12, 2017 19.88 20.11 19.61 19.76 969,483 +0.23(+1.17%)
Jul 11, 2017 19.57 19.61 19.10 19.54 804,262 +0.23(+1.18%)
Jul 10, 2017 19.23 19.54 19.12 19.31 858,659 -0.04(-0.20%)
Jul 07, 2017 19.35 19.38 18.81 19.35 745,489 -0.19(-0.97%)
Jul 06, 2017 19.99 20.11 19.38 19.54 1,449,886 -0.27(-1.34%)
Jul 05, 2017 20.60 20.60 19.46 19.80 1,154,252 -0.87(-4.23%)
Jul 03, 2017 20.64 20.94 20.52 20.68 465,731 +0.15(+0.74%)
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%)
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.