$36.85 +0.45 (%) Semgroup Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

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
12/2/201636.0037.4536.0036.85785,967
12/1/201637.0037.0535.9036.40924,002
11/30/201634.6036.4534.5036.051,713,355
11/29/201633.7533.8532.6533.00625,747
11/28/201635.7535.9834.0534.40690,678
11/25/201635.0035.7034.8535.60277,599
11/23/201634.4535.3034.4535.15616,565
11/22/201636.0536.0534.2034.95778,834
11/21/201635.2035.7534.5535.65626,219
11/18/201634.4535.2534.0034.35577,174
11/17/201633.8534.4533.1534.40578,532
11/16/201633.1533.8532.7033.10456,543
11/15/201633.4033.9033.1533.60836,707
11/14/201633.5033.5032.0032.60653,586
11/11/201633.1033.5532.2533.35746,868
11/10/201633.6534.1032.7033.40789,253
11/9/201631.9033.7031.7633.15834,251
11/8/201631.1533.4531.1532.15632,905
11/7/201629.9032.4029.0032.00899,003
11/4/201630.9531.1529.6530.60856,284
11/3/201631.1531.2530.2531.20611,482
11/2/201630.7031.2029.5530.35818,788
11/1/201633.4033.4030.8031.30742,783
10/31/201632.7032.7531.3632.251,830,761
10/28/201633.2533.8032.8032.80397,932
10/27/201634.5534.7533.1833.40433,485
10/26/201633.1034.3032.9034.25533,173
10/25/201634.9535.3533.8034.00600,452
10/24/201634.8035.4033.7034.90629,624
10/21/201634.4535.0834.2534.80419,353
10/20/201634.1534.9033.9534.80191,443
10/19/201634.5034.8533.9034.65433,279
10/18/201635.1535.1533.1834.05344,078
10/17/201633.6033.7533.0533.40302,362
10/14/201633.3533.8033.0933.55518,158
10/13/201633.1933.6932.6633.22465,198
10/12/201632.5434.1232.2933.54689,734
10/11/201632.8433.1031.8832.71903,434
10/10/201633.9134.6132.5333.032,098,119
10/7/201635.0235.0233.8834.27549,880
10/6/201635.9936.0134.5534.88736,688
10/5/201635.7336.1635.3635.431,019,782
10/4/201635.2335.2334.5035.11718,810
10/3/201635.4535.4534.4434.88694,918
9/30/201634.2635.4533.7535.36955,617
9/29/201633.8734.1433.0833.58826,115
9/28/201632.1733.9031.8033.53870,813
9/27/201631.6732.4231.4231.74539,660
9/26/201633.1733.2032.2432.44702,425
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center