$67.33 +0.19 (%) Semgroup Corp - NYSE

Jan. 30, 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
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
10/30/201476.8878.0076.5076.80613,507
10/29/201477.0378.2576.6977.55465,374
10/28/201475.5376.6474.9976.64881,065
10/27/201476.9376.9375.0075.76704,462
10/24/201477.0577.3375.4176.99522,121
10/23/201476.5278.3576.3876.75501,301
10/22/201478.1278.6175.7875.82330,755
10/21/201476.0078.5275.6777.78511,081
10/20/201475.9576.4874.5075.85479,835
10/17/201476.2279.0074.9775.971,182,007
10/16/201469.2376.3769.2375.081,176,039
10/15/201465.6670.7763.8570.111,475,231
10/14/201466.9971.8964.0067.511,469,875
10/13/201471.2072.2666.6066.721,067,793
10/10/201471.9373.1969.9671.371,661,701
10/9/201479.7679.8171.9372.591,795,345
10/8/201480.6081.0575.9380.031,034,868
10/7/201481.9882.2980.6580.83348,794
10/6/201483.3583.3581.9082.28346,188
10/3/201482.9084.1782.8083.01250,375
10/2/201482.6183.2280.6682.81436,645
10/1/201483.3284.3182.3782.93511,865
9/30/201484.1584.4383.1683.27334,831
9/29/201482.9984.3782.6684.26271,682
9/26/201482.9584.2682.6583.75321,479
9/25/201485.0385.0382.8782.99346,350
9/24/201483.9085.1083.0284.92294,014
9/23/201484.3884.5582.9383.69561,337
9/22/201486.6686.6684.4184.51231,836
9/19/201487.0087.4886.7786.91320,319
9/18/201486.7587.2286.2687.06161,816
9/17/201486.7687.4485.9786.71195,833
9/16/201485.0287.0585.0286.87192,132
9/15/201485.0885.2984.0585.09200,451
9/12/201486.9586.9685.0585.25344,236
9/11/201486.2787.0785.6986.87172,038
9/10/201486.5086.7786.1986.55315,988
9/9/201487.2787.3186.4086.52378,310
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center