$15.58 +0.76 (%) Semgroup Corp - NYSE

Feb. 12, 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
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
2/3/201621.1421.3519.7120.89596,781
2/2/201620.4421.5220.0920.68478,226
2/1/201621.4521.7720.1521.34455,291
1/29/201621.9222.7921.5522.14758,249
1/28/201621.6922.7821.3521.75677,539
1/27/201620.3021.9119.9720.82810,296
1/26/201619.9221.0518.8420.68496,736
1/25/201619.5221.1719.1119.35725,775
1/22/201619.5621.1919.3520.221,271,035
1/21/201615.6718.7015.4918.681,908,320
1/20/201616.7216.9415.1415.491,346,709
1/19/201620.1320.1316.8716.931,464,611
1/15/201621.2321.9818.4819.752,525,801
1/14/201620.8723.4820.2822.96975,960
1/13/201623.9024.0819.9320.78737,284
1/12/201624.3825.2721.8723.48778,755
1/11/201625.4325.4723.7424.22551,994
1/8/201624.6926.3824.0625.31661,001
1/7/201625.3125.8124.0724.44607,783
1/6/201627.8227.8224.8226.11713,166
1/5/201628.7028.8228.0028.66590,919
1/4/201628.2728.8927.6528.70558,781
12/31/201527.3928.9327.1928.86860,881
12/30/201527.5528.0326.9827.63810,554
12/29/201529.7230.3328.1928.27718,197
12/28/201528.9829.9228.3329.14759,308
12/24/201529.9930.9229.4729.53343,234
12/23/201527.2930.5927.1029.80968,839
12/22/201524.2426.8224.2226.721,141,761
12/21/201524.2324.2922.5624.10802,741
12/18/201524.7325.2624.0924.211,255,136
12/17/201526.4626.4624.3225.34662,153
12/16/201525.2526.8425.0526.46573,332
12/15/201526.2126.9025.2825.37560,480
12/14/201526.8126.9424.5425.741,170,731
12/11/201528.7628.7626.6426.75745,518
12/10/201530.3330.6228.9229.49680,427
12/9/201527.8630.6527.8630.341,321,519
12/8/201525.9128.0525.9127.63700,290
12/7/201529.6029.6026.0526.87666,723
12/4/201530.4430.5027.5829.61809,506
12/3/201531.8832.6730.4330.70533,763
12/2/201533.5333.5331.3731.65608,747
12/1/201534.7335.1033.5134.00453,925
11/30/201535.5835.7634.1634.73622,215
11/27/201534.9135.3434.6335.26145,235
11/25/201534.7936.0934.6635.46516,840
11/24/201534.4735.3133.6034.76701,176
11/23/201534.3834.6733.7734.12583,422
11/20/201534.7935.0733.9434.36559,471
11/19/201535.5336.0234.4734.70385,995
11/18/201535.7836.6435.3235.65530,052
11/17/201535.5036.5934.5135.65681,911
11/16/201534.0836.2933.2236.24779,317
11/13/201534.0234.1032.4933.67783,072
11/12/201535.0135.1133.6133.94486,530
11/11/201537.3938.1235.3635.89610,390
11/10/201537.8037.8436.6137.42606,313
11/9/201539.2140.3037.9138.06695,355
11/6/201538.0539.9336.3139.491,567,912
11/5/201542.6943.0939.8440.08900,012
11/4/201545.4345.6541.0042.921,268,625
11/3/201545.8146.6245.3745.42627,104
11/2/201545.2147.1944.9745.71463,763
10/30/201546.3946.3944.8645.55640,771
10/29/201545.5847.1345.2846.17341,605
10/28/201544.1946.5043.9145.65566,521
10/27/201545.6245.8042.6143.89533,892
10/26/201547.5548.0245.8246.09388,156
10/23/201547.6149.2146.8147.95465,520
10/22/201549.0549.3046.1547.48304,269
10/21/201550.5250.9248.4348.74278,870
10/20/201550.8552.1850.5850.74434,166
10/19/201551.1251.3849.4351.05247,411
10/16/201552.5452.7451.3651.90257,623
10/15/201550.9452.0249.4351.96345,055
10/14/201551.4052.0550.0450.96409,259
10/13/201551.6253.2450.5851.45693,827
10/12/201553.3453.3450.2351.82462,812
10/9/201554.4354.4352.3853.39336,750
10/8/201553.5054.6152.5454.13316,932
10/7/201553.0155.5452.8353.44575,811
10/6/201550.5553.2850.4751.88461,078
10/5/201548.6250.7548.6250.62317,900
10/2/201544.9548.4143.8248.02477,275
10/1/201544.2946.9843.7845.82598,600
9/30/201542.1643.7341.4443.24675,130
9/29/201544.8845.5541.6641.81581,744
9/28/201547.1647.7444.5344.72636,527
9/25/201549.0949.0946.6147.92398,629
9/24/201548.6349.0047.1548.52459,528
9/23/201550.7351.1048.3949.02436,213
9/22/201550.4151.3050.1450.76416,581
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center