$51.24 -1.50 (%) Semgroup Corp - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMG historical data

Date Open High Low Close Volume
9/3/201553.2554.2851.9152.74386,744
9/2/201551.8453.5051.3253.00541,290
9/1/201554.1155.2551.9652.37469,231
8/31/201554.0355.7552.8055.00605,450
8/28/201553.8654.9253.1254.59603,936
8/27/201551.4054.0851.2353.79554,207
8/26/201549.7550.8748.8050.38555,241
8/25/201551.8551.9849.6449.741,494,478
8/24/201549.0451.4747.5550.771,073,926
8/21/201552.5152.5650.6751.72581,960
8/20/201554.8555.7052.8652.90315,277
8/19/201556.3757.4254.2955.32249,004
8/18/201557.5657.7456.5957.09402,165
8/17/201557.2858.3056.1257.37379,908
8/14/201556.6457.4654.5857.42588,029
8/13/201557.9557.9555.6556.26354,656
8/12/201557.7659.1156.1158.43874,148
8/11/201558.5559.1956.5558.03702,270
8/10/201554.6659.7154.0959.371,235,159
8/7/201557.0761.1554.3054.801,585,101
8/6/201560.4360.4357.9959.681,561,962
8/5/201567.1468.0960.3360.791,437,266
8/4/201568.2669.1866.3666.39539,319
8/3/201570.7871.8667.8768.17398,327
7/31/201571.3772.3670.1871.09315,281
7/30/201572.2172.6671.2571.59299,121
7/29/201569.7372.8069.5472.53344,081
7/28/201569.6370.4268.0069.92553,157
7/27/201569.2569.8068.1269.65521,253
7/24/201571.7572.8169.9270.00689,681
7/23/201573.2773.5471.6671.75309,061
7/22/201575.2575.2572.2173.04517,740
7/21/201576.8978.0575.3275.69264,618
7/20/201578.1678.4576.4676.51333,483
7/17/201578.7778.7777.4878.16202,715
7/16/201579.4379.7278.5978.67227,639
7/15/201580.5380.9278.7278.90306,366
7/14/201579.7880.8179.6480.62270,061
7/13/201577.5880.0077.5779.56355,353
7/10/201575.9777.5475.2077.48379,052
7/9/201575.0675.8674.7975.07301,517
7/8/201574.5975.4773.8174.20418,333
7/7/201575.1775.7973.5475.62532,770
7/6/201575.5076.2674.5875.09420,334
7/2/201577.8278.3476.9677.50215,159
7/1/201580.5580.5577.4377.67428,923
6/30/201580.1081.2879.2879.48308,494
6/29/201581.1281.3179.2479.30216,497
6/26/201580.8481.7180.1381.61299,094
6/25/201582.0582.0580.2680.38216,055
6/24/201581.8682.2481.2081.56214,760
6/23/201580.9982.0480.1181.86258,696
6/22/201579.9681.3679.2281.31414,421
6/19/201578.8279.0378.1178.87413,664
6/18/201578.0778.9177.7978.85272,965
6/17/201576.3777.8276.2377.71317,731
6/16/201576.3376.7875.6676.16389,112
6/15/201576.6176.8875.9276.28372,089
6/12/201577.2077.6576.6677.08211,430
6/11/201577.8878.4277.2977.58209,519
6/10/201577.8277.9676.9877.85222,789
6/9/201577.5878.0076.6877.00250,753
6/8/201577.2277.8576.7477.05340,630
6/5/201577.4578.2776.9777.51340,518
6/4/201578.3078.6977.3377.51353,741
6/3/201579.2580.0778.5478.85334,811
6/2/201578.7980.4878.2379.47284,983
6/1/201579.1079.6378.2278.79282,143
5/29/201579.5579.9578.3878.70468,070
5/28/201580.3880.6478.5079.46453,812
5/27/201581.2581.5080.1780.73273,449
5/26/201580.7381.6680.1481.46737,259
5/22/201581.7282.2681.0581.661,021,137
5/21/201582.2382.7781.6181.99388,162
5/20/201581.5582.2480.7182.01275,556
5/19/201582.2382.4980.5181.43284,039
5/18/201581.1782.6180.3782.49456,561
5/15/201579.9181.3079.2881.30315,188
5/14/201580.8681.3879.8380.03271,179
5/13/201581.6982.1380.0280.83295,478
5/12/201580.0781.8079.4080.79426,048
5/11/201582.5982.5979.9680.36669,412
5/8/201583.8383.8380.0482.49778,648
5/7/201583.5384.2881.8084.09699,428
5/6/201584.4584.5182.5283.33409,443
5/5/201585.3285.7383.2983.64442,981
5/4/201585.1486.1184.3884.68261,598
5/1/201584.3485.5283.8985.24343,826
4/30/201585.0985.5383.9884.19294,700
4/29/201584.7085.7684.5285.46290,174
4/28/201584.6585.0983.7584.80365,840
4/27/201585.7285.7284.1084.48305,143
4/24/201586.5386.5985.0885.27183,117
4/23/201585.6986.9985.5886.13336,733
4/22/201584.1685.7383.9185.52284,466
4/21/201584.8284.9183.3783.99330,627
4/20/201585.2885.8184.4284.77311,729
4/17/201585.5385.8484.8385.03293,517
4/16/201585.6386.4884.5885.72391,497
4/15/201585.3586.8084.9885.78454,477
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!