$30.77 +1.44 (%) Semgroup Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEMG historical data

Date Open High Low Close Volume
6/27/201630.9430.9828.7729.331,156,503
6/24/201630.6931.8430.5831.282,263,932
6/23/201631.5233.0131.2932.961,068,899
6/22/201631.1131.6730.5930.95858,642
6/21/201630.2630.8829.0030.851,249,538
6/20/201630.8031.1129.9130.361,250,516
6/17/201628.6930.5528.1029.874,671,258
6/16/201629.5030.0427.9629.04811,933
6/15/201630.0731.1529.5330.341,058,948
6/14/201629.7430.3628.9529.70859,338
6/13/201630.6531.2129.7130.02824,525
6/10/201632.6632.8930.9031.17785,145
6/9/201633.3633.8633.1233.29999,603
6/8/201635.6235.8433.8934.01718,422
6/7/201633.3335.4033.2535.021,091,325
6/6/201633.8234.4433.2733.45613,971
6/3/201633.1433.5932.5133.08496,485
6/2/201631.9533.1531.9532.99640,777
6/1/201631.1733.2031.1432.511,104,661
5/31/201629.5032.4229.2131.792,199,053
5/27/201628.0029.6827.3529.50704,904
5/26/201630.5430.5428.1628.35810,199
5/25/201629.6130.6129.3229.95648,063
5/24/201630.7330.7328.9129.14706,703
5/23/201630.5330.8829.8030.38341,751
5/20/201631.0231.2830.1331.09388,490
5/19/201629.5431.0829.0130.84306,865
5/18/201630.6531.3729.7730.40751,459
5/17/201630.0831.0129.7630.57481,326
5/16/201629.6030.3529.1330.05504,515
5/13/201628.1529.5428.1128.78435,233
5/12/201629.2329.9127.6528.65403,164
5/11/201628.1829.4827.3429.35635,682
5/10/201627.9630.1827.8728.67769,879
5/9/201628.5528.8826.5827.50652,321
5/6/201628.5530.1027.5028.62641,023
5/5/201628.7429.6327.8928.24506,107
5/4/201628.0828.8027.3328.18543,170
5/3/201628.7528.9627.0028.03764,656
5/2/201630.2930.9628.3329.69662,407
4/29/201631.7132.1429.5330.66559,363
4/28/201631.1932.3331.0031.25585,897
4/27/201629.7931.4829.5931.41518,361
4/26/201628.6429.1528.0129.13349,768
4/25/201629.2429.4427.3228.09466,398
4/22/201629.5629.9629.1929.48535,507
4/21/201628.3829.1627.7528.77348,764
4/20/201627.6728.3027.3328.21520,547
4/19/201625.3928.2125.3927.99678,652
4/18/201624.0025.5323.3125.21651,881
4/15/201624.5324.9524.0524.32392,557
4/14/201625.7625.8424.3425.03521,904
4/13/201626.2726.4225.2225.68595,415
4/12/201623.5426.1522.9926.12697,799
4/11/201623.1623.7522.8323.20358,529
4/8/201622.8724.0322.6323.11339,338
4/7/201621.5222.6421.4222.31617,608
4/6/201621.0622.2220.7521.90403,925
4/5/201620.0621.1620.0620.65342,106
4/4/201621.0421.5920.3120.46523,492
4/1/201621.5421.8720.4321.03517,728
3/31/201621.6322.6921.4822.40584,767
3/30/201622.2222.7721.1821.70469,690
3/29/201620.9222.1020.3421.74558,463
3/28/201622.2222.2220.9221.42397,259
3/24/201620.7823.3320.5322.24637,853
3/23/201622.7723.1220.5720.97393,151
3/22/201621.8723.6221.2823.22382,218
3/21/201623.7223.8722.1722.33440,366
3/18/201624.3924.9522.9523.921,109,193
3/17/201623.1524.1322.3323.76667,085
3/16/201619.3623.0419.3622.871,085,586
3/15/201620.2520.2618.7519.34398,513
3/14/201620.9221.1819.7320.56269,609
3/11/201620.3321.3420.3321.23318,890
3/10/201619.6120.2018.9119.81443,613
3/9/201620.4820.5219.1819.73668,287
3/8/201622.7623.5520.4120.52729,595
3/7/201621.6422.9121.3322.85610,289
3/4/201621.4123.3820.9821.651,342,730
3/3/201619.1721.3019.0921.20867,474
3/2/201618.2119.9317.8619.84791,564
3/1/201619.3319.4118.1618.62848,815
2/29/201619.2019.9318.1219.001,219,635
2/26/201617.7819.3317.7718.981,349,360
2/25/201616.3818.0916.1417.491,440,364
2/24/201615.9916.7815.5116.55754,979
2/23/201618.0718.4916.4316.46753,458
2/22/201617.5618.9617.5218.49504,129
2/19/201616.8017.0615.7417.03529,472
2/18/201618.3018.3016.8617.591,271,255
2/17/201617.2418.3417.0317.991,228,888
2/16/201616.2416.9915.5416.91691,617
2/12/201615.3216.5714.9815.58485,938
2/11/201615.7015.8313.9814.82703,981
2/10/201616.0016.5515.2015.98863,308
2/9/201618.7918.9015.1415.742,239,289
2/8/201621.3321.6118.9819.29578,857
2/5/201622.0122.6821.5622.24424,361
2/4/201621.1323.5620.8622.68749,957
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center