$78.88 +1.38 (%) Semgroup Corp - NYSE

Mar. 27, 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
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
2/10/201569.6670.6568.4270.00412,491
2/9/201570.0170.9069.1369.31280,895
2/6/201571.0071.6469.0670.01533,292
2/5/201570.3271.3469.6370.72562,284
2/4/201569.7270.2967.4369.44540,420
2/3/201569.2971.1268.7770.39689,028
2/2/201567.5869.6366.6869.27478,386
1/30/201566.5168.5265.7267.33339,156
1/29/201566.4867.3764.5567.14553,946
1/28/201568.7569.8866.2766.56688,285
1/27/201569.0069.9567.9568.89552,591
1/26/201565.7269.9165.7269.431,526,155
1/23/201563.8565.1163.2764.06282,300
1/22/201563.2965.6363.0364.01563,447
1/21/201561.9162.6461.4762.43511,164
1/20/201561.7062.5260.4261.69650,682
1/16/201559.6061.9259.3161.82699,737
1/15/201559.5860.2058.7159.33788,571
1/14/201557.6458.9356.8358.50641,764
1/13/201561.2161.4957.7558.46756,673
1/12/201563.3363.9660.0960.79590,590
1/9/201564.1764.4563.0863.71444,488
1/8/201564.1065.2563.4464.17381,021
1/7/201564.3165.6562.1663.23676,461
1/6/201565.7866.6163.0064.26758,152
1/5/201568.5368.7865.3065.76681,035
1/2/201568.6069.8568.3269.27394,260
12/31/201468.3269.8867.5568.39520,800
12/30/201468.5969.0668.0368.36365,662
12/29/201467.1769.2867.1468.82554,068
12/26/201467.0367.3366.0666.85215,285
12/24/201466.2367.1765.7766.00204,669
12/23/201466.5867.2866.0066.34415,522
12/22/201466.2467.4165.4966.17362,000
12/19/201466.0967.3865.2167.24584,507
12/18/201466.4667.0964.2565.88515,758
12/17/201461.2765.2360.9165.05606,590
12/16/201460.1863.3559.3061.14625,855
12/15/201463.9564.5060.7161.121,173,396
12/12/201462.7064.5662.5063.82463,317
12/11/201466.1367.5764.7965.01780,284
12/10/201468.2468.6665.2065.921,355,023
12/9/201467.0069.7266.2169.60709,233
12/8/201471.0071.5866.8467.251,076,876
12/5/201471.9972.4571.1271.27375,210
12/4/201472.6973.2271.8772.42522,929
12/3/201471.5173.1071.5172.59814,868
12/2/201470.5672.8970.3371.621,699,757
12/1/201473.9374.0069.7770.661,141,813
11/28/201476.2976.2973.8473.99717,476
11/26/201479.7580.0579.0779.29586,750
11/25/201480.7581.6079.6479.79525,626
11/24/201480.4080.8779.7480.44506,521
11/21/201482.1882.5380.1580.52783,518
11/20/201480.5281.2080.2380.76348,898
11/19/201480.3281.4279.4980.67459,710
11/18/201479.6181.1879.2580.37404,467
11/17/201477.9279.7677.5479.41791,613
11/14/201476.0878.4076.0878.32631,149
11/13/201477.2277.4075.0775.68934,254
11/12/201476.7078.5176.0677.70481,736
11/11/201477.8377.8376.0677.02447,512
11/10/201478.2178.9876.5977.64555,385
11/7/201477.1880.0076.2478.02899,996
11/6/201474.5476.2074.5475.32688,663
11/5/201474.7475.6974.1175.06444,050
11/4/201476.2476.6473.1074.40486,254
11/3/201477.1178.6176.3076.77527,743
10/31/201477.3377.3575.8276.75933,324
  • Showing 1-100 of 1,099 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center