$78.11 +2.26 (%) Semgroup Corp - NYSE

Oct. 21, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMG historical data

Date Open High Low Close Volume
10/20/201475.9576.4874.5075.85479,835
10/17/201476.2279.0074.9775.971,182,007
10/16/201469.2376.3769.2375.081,176,039
10/15/201465.6670.7763.8570.111,475,231
10/14/201466.9971.8964.0067.511,469,875
10/13/201471.2072.2666.6066.721,067,793
10/10/201471.9373.1969.9671.371,661,701
10/9/201479.7679.8171.9372.591,795,345
10/8/201480.6081.0575.9380.031,034,868
10/7/201481.9882.2980.6580.83348,794
10/6/201483.3583.3581.9082.28346,188
10/3/201482.9084.1782.8083.01250,375
10/2/201482.6183.2280.6682.81436,645
10/1/201483.3284.3182.3782.93511,865
9/30/201484.1584.4383.1683.27334,831
9/29/201482.9984.3782.6684.26271,682
9/26/201482.9584.2682.6583.75321,479
9/25/201485.0385.0382.8782.99346,350
9/24/201483.9085.1083.0284.92294,014
9/23/201484.3884.5582.9383.69561,337
9/22/201486.6686.6684.4184.51231,836
9/19/201487.0087.4886.7786.91320,319
9/18/201486.7587.2286.2687.06161,816
9/17/201486.7687.4485.9786.71195,833
9/16/201485.0287.0585.0286.87192,132
9/15/201485.0885.2984.0585.09200,451
9/12/201486.9586.9685.0585.25344,236
9/11/201486.2787.0785.6986.87172,038
9/10/201486.5086.7786.1986.55315,988
9/9/201487.2787.3186.4086.52378,310
9/8/201487.1987.5686.6787.36209,391
9/5/201487.3487.5986.8587.17217,605
9/4/201488.7288.8487.3587.49352,424
9/3/201488.4088.9988.1788.65548,002
9/2/201487.8788.8387.8088.24319,471
8/29/201486.5688.0686.5387.73346,631
8/28/201486.0986.9385.6786.66248,192
8/27/201485.7586.2685.5386.19241,367
8/26/201484.0887.2583.3085.90729,933
8/25/201483.5884.2083.3583.69384,139
8/22/201483.1983.7982.5983.35253,662
8/21/201482.9083.2882.0683.20243,845
8/20/201482.6983.2382.0783.10136,172
8/19/201482.1983.1081.8183.03175,182
8/18/201483.1983.3881.8482.21308,895
8/15/201482.1683.1281.7382.59502,270
8/14/201481.9882.3781.5681.86207,755
8/13/201481.2881.9780.9881.95496,000
8/12/201481.5781.9380.8781.06393,746
8/11/201480.6182.7480.6182.00596,499
8/8/201476.8880.3775.7280.19644,352
8/7/201477.4479.3877.3978.28736,394
8/6/201476.8277.8376.5677.18425,642
8/5/201477.4277.8876.5577.06259,888
8/4/201477.4178.0477.1377.82267,407
8/1/201477.1678.1976.4877.13589,917
7/31/201478.4278.7976.6877.08484,263
7/30/201480.1580.2478.8279.20362,332
7/29/201479.7780.2179.6079.76266,167
7/28/201480.0880.3679.1679.63238,270
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
  • Showing 1-100 of 991 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center