Semgroup Corp $80.03

down -1.55


25/7/2014 04:03 PM  |  NYSE : SEMG  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMG historical data

Date Open High Low Close Volume
7/25/201480.4281.4279.9580.03210,473
7/24/201482.0382.2981.0781.58418,704
7/23/201480.5181.9380.1681.82380,548
7/22/201479.6380.7279.6380.57224,803
7/21/201478.9579.5378.3779.44195,021
7/18/201478.1479.5178.1079.30312,207
7/17/201478.2979.0777.9578.34251,935
7/16/201478.4178.7977.9178.65231,968
7/15/201478.6478.7277.7577.99217,713
7/14/201479.2279.2278.5878.75152,696
7/11/201478.4679.1178.4478.65191,808
7/10/201477.8578.8777.7278.55337,468
7/9/201478.2779.2378.0079.22267,053
7/8/201478.1078.3177.7278.15292,257
7/7/201479.6579.6578.3478.49269,333
7/3/201479.5479.9078.6979.82160,959
7/2/201480.5481.2079.0679.48667,665
7/1/201478.7581.0478.5880.98571,455
6/30/201478.2379.0077.6278.85341,268
6/27/201477.6978.3477.6478.01492,724
6/26/201478.4378.5877.6978.09334,719
6/25/201477.7678.7277.4878.42314,795
6/24/201477.3679.7777.3678.39754,823
6/23/201476.9777.4476.3977.24309,826
6/20/201474.3177.5473.8976.93865,047
6/19/201474.1674.9373.0574.20362,656
6/18/201472.4672.9171.9672.35444,406
6/17/201471.9072.8370.9472.46622,423
6/16/201468.1470.7367.8270.68410,455
6/13/201468.0668.3166.7768.30249,624
6/12/201468.1468.1567.1467.91263,213
6/11/201468.5468.5467.7068.09186,141
6/10/201469.1069.2668.4768.74426,106
6/9/201469.6770.3669.0269.16319,848
6/6/201469.0069.5768.5569.53266,452
6/5/201467.2868.7467.2268.59351,986
6/4/201467.2067.2866.8267.21164,348
6/3/201467.2667.5766.8067.29263,665
6/2/201467.9068.3166.8467.40415,151
5/30/201468.3168.5067.6467.94298,057
5/29/201468.5868.5967.9968.23217,819
5/28/201467.9568.6867.7468.49274,769
5/27/201467.9968.2367.6268.05168,510
5/23/201467.2267.6966.8967.55348,303
5/22/201466.0267.4366.0267.06241,956
5/21/201465.5766.1065.4365.96225,417
5/20/201465.9566.4565.3365.44418,287
5/19/201465.3066.6265.2066.24372,769
5/16/201465.4565.4864.7565.45359,096
5/15/201465.1265.6364.1565.56553,731
5/14/201465.4565.9065.1265.46678,942
5/13/201465.1265.7064.7365.44349,139
5/12/201464.8665.5464.5165.01673,169
5/9/201463.0165.3363.0164.58906,686
5/8/201463.6564.2463.4263.61409,193
5/7/201464.2264.3362.9063.83485,561
5/6/201464.3264.4363.4163.60310,681
5/5/201464.0164.6363.9764.46371,322
5/2/201464.4465.4864.2164.581,147,676
5/1/201463.6364.1363.1864.10511,581
4/30/201464.5464.8063.5863.88288,838
4/29/201464.7465.3164.5064.59337,542
4/28/201464.6765.2563.8464.52255,935
4/25/201465.0865.1064.3364.58306,815
4/24/201466.6666.9565.1465.28353,532
4/23/201466.5066.6066.1166.34291,336
4/22/201466.9267.1666.4866.58288,323
4/21/201466.2566.9365.9666.92146,531
4/17/201466.0266.4365.7066.10182,885
4/16/201466.0866.1765.6166.13371,733
4/15/201465.3066.0464.1265.59409,124
4/14/201465.0165.2364.5965.20331,726
4/11/201464.6765.1564.0964.44329,726
4/10/201465.6965.7564.8465.10438,295
4/9/201465.8766.0465.0565.79197,154
4/8/201465.0665.8264.3365.55213,645
4/7/201466.4266.6764.8464.98312,659
4/4/201468.1768.2266.4266.73317,324
4/3/201467.2068.0667.2067.65299,810
4/2/201466.8567.5866.3967.43187,428
4/1/201465.6366.7565.3266.65408,612
3/31/201465.4066.0564.6765.68334,322
3/28/201464.4065.1464.2164.65224,766
3/27/201463.8164.3762.9964.24258,805
3/26/201464.6064.7163.6963.72362,635
3/25/201464.1964.7863.6664.07388,423
3/24/201464.4464.6863.6164.00427,654
3/21/201465.1865.4064.2364.44317,472
3/20/201464.8965.2264.3064.80369,764
3/19/201466.0066.6064.5465.10235,984
3/18/201465.7866.5865.3966.20256,576
3/17/201465.6865.9465.3665.54239,423
3/14/201465.7266.1865.1565.46482,579
3/13/201466.1866.1864.7465.14375,964
3/12/201465.7166.2665.3166.12378,568
3/11/201466.6666.8265.8266.01266,894
3/10/201467.3367.3865.8666.72476,208
3/7/201467.4967.9266.8967.28348,464
3/6/201467.4767.8167.0467.25284,560
3/5/201467.9067.9967.3167.44343,827
Trading Center