$32.50 -1.00 (%) Semgroup Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201633.1633.8332.5032.50497,064
9/22/201634.0934.1533.0933.50442,161
9/21/201633.2533.5532.7533.24548,378
9/20/201633.1033.5732.4332.50511,370
9/19/201633.7234.4133.1933.22528,571
9/16/201632.7633.3832.0233.24994,125
9/15/201633.2333.8233.0833.26509,357
9/14/201633.6634.4232.8833.19539,047
9/13/201634.1034.4333.1433.64946,324
9/12/201633.6835.3132.8534.79716,034
9/9/201634.0034.5133.6134.31804,859
9/8/201633.4734.8733.4634.67719,032
9/7/201632.1733.4332.1733.32684,305
9/6/201631.3532.1331.3032.11466,016
9/2/201631.1231.6731.0031.15427,557
9/1/201630.8531.0130.2030.64538,824
8/31/201630.8631.1730.0031.10708,085
8/30/201631.9532.2430.9731.20767,342
8/29/201631.5631.8930.9931.84687,644
8/26/201631.3131.9031.1431.70852,936
8/25/201631.2331.5630.8231.24638,990
8/24/201630.7931.5430.4230.66593,585
8/23/201630.9431.6430.9431.40581,988
8/22/201631.5631.6830.9331.16667,847
8/19/201632.6032.7731.7132.17933,707
8/18/201631.3232.7131.0132.68909,711
8/17/201631.2231.2230.5931.02511,355
8/16/201630.7831.4330.4131.21642,659
8/15/201629.7531.0029.7530.711,077,565
8/12/201629.7730.3828.8629.50749,605
8/11/201628.6829.5128.3229.08435,962
8/10/201629.3929.3928.5728.83915,077
8/9/201629.8829.9428.4129.05824,714
8/8/201629.8130.5529.1729.671,086,410
8/5/201631.2031.7428.8629.351,099,250
8/4/201630.4330.9729.7430.53672,473
8/3/201628.8130.6828.3730.66916,119
8/2/201628.5529.5528.0028.521,076,025
8/1/201628.9329.1927.6428.381,616,946
7/29/201628.6929.4528.6428.961,918,615
7/28/201629.3029.4628.6529.17487,823
7/27/201630.3230.9728.9329.29602,651
7/26/201630.6731.3530.1630.20632,257
7/25/201631.0431.3630.6930.87408,611
7/22/201631.3531.7630.5031.51572,939
7/21/201632.2332.7231.1331.14778,272
7/20/201632.1232.2331.2832.10778,626
7/19/201633.5433.5732.0532.28703,854
7/18/201633.3733.8232.7733.49617,068
7/15/201633.8133.8333.0533.50539,440
7/14/201633.1033.7932.6433.39568,848
7/13/201633.7334.1632.1632.74706,300
7/12/201633.8434.1833.3233.88850,129
7/11/201633.2433.4232.6632.84575,467
7/8/201632.2733.3931.8632.75662,315
7/7/201632.7833.1531.2631.75606,760
7/6/201631.5732.0830.9932.03647,607
7/5/201632.3132.7030.8531.86606,784
7/1/201632.6034.2832.2933.26525,468
6/30/201632.4132.6931.6232.56868,882
6/29/201632.0332.8831.4732.73957,023
6/28/201630.3632.4730.2831.621,176,054
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center