$74.36 -0.73 (%) Semgroup Corp - NYSE

Jul. 7, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMG historical data

Date Open High Low Close Volume
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
4/14/201583.7885.8383.5284.95348,171
4/13/201583.5284.3583.1983.49286,272
4/10/201584.5684.7083.2583.50243,090
4/9/201583.9784.9283.3384.15436,999
4/8/201584.0084.7682.7483.71474,547
4/7/201582.4784.0082.0483.79441,885
4/6/201582.6883.3482.3782.68395,393
4/2/201581.7683.1081.7682.62456,140
4/1/201581.0982.5781.0982.01670,673
3/31/201580.4081.4080.3981.34560,657
3/30/201579.5081.3579.2880.83366,864
3/27/201577.2279.6477.2278.88464,451
3/26/201577.7779.3576.7977.50240,843
3/25/201577.9278.7276.8076.97383,871
3/24/201578.8480.2177.4077.64637,129
3/23/201578.9679.3977.9078.92308,821
3/20/201577.8579.5277.3278.89553,937
3/19/201577.8177.8176.1377.19343,582
3/18/201577.2879.4376.5378.37527,072
3/17/201576.2777.6176.0277.54388,707
3/16/201577.1177.4475.5276.62839,882
3/13/201577.5578.0676.3577.61359,875
3/12/201577.7578.4577.1577.83328,531
3/11/201578.2378.9276.9877.04431,015
3/10/201578.2878.8877.6378.75361,674
3/9/201581.4181.6079.1179.14274,836
3/6/201579.7781.2879.3681.20488,329
3/5/201579.6181.0679.1280.76400,386
3/4/201579.9181.1978.3580.33391,697
3/3/201578.1080.3076.9680.23617,592
3/2/201577.4978.0176.3677.75572,906
2/27/201574.5678.2773.4477.311,459,801
2/26/201571.9572.3570.4071.08522,603
2/25/201571.1573.3471.0072.53418,989
2/24/201572.7972.8870.5771.26324,229
2/23/201570.9772.5069.8372.39302,688
2/20/201571.0871.9670.1871.79293,534
2/19/201571.3571.7870.1971.13540,987
2/18/201572.5572.8771.7672.35251,232
2/17/201572.1873.4871.1472.94295,530
2/13/201571.8773.4271.3472.47327,187
2/12/201570.2671.2969.9870.94258,160
2/11/201569.6470.4968.6469.35198,855
  • Showing 1-100 of 1,168 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!