$81.46 -0.20 (%) Semgroup Corp - NYSE

May. 26, 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
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
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
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center