Historical Stock Prices

SEMG 
$80.52
*  
0.24
0.3%
Get SEMG Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading SEMG now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 82.18 82.53 80.145 80.52 783,518
11/20/2014 80.52 81.2 80.23 80.76 348,898
11/19/2014 80.32 81.42 79.49 80.67 459,710
11/18/2014 79.61 81.18 79.25 80.37 404,467
11/17/2014 77.92 79.76 77.54 79.41 791,613
11/14/2014 76.08 78.4 76.08 78.32 631,149
11/13/2014 77.22 77.4 75.07 75.68 934,254
11/12/2014 76.7 78.51 76.06 77.7 481,736
11/11/2014 77.83 77.83 76.06 77.02 447,512
11/10/2014 78.21 78.98 76.59 77.64 555,385
11/07/2014 77.18 80 76.24 78.02 899,996
11/06/2014 74.54 76.2 74.54 75.32 688,663
11/05/2014 74.74 75.69 74.11 75.06 444,050
11/04/2014 76.24 76.64 73.1 74.4 485,354
11/03/2014 77.11 78.61 76.295 76.77 527,743
10/31/2014 77.33 77.35 75.82 76.75 933,324
10/30/2014 76.88 78 76.5 76.8 613,507
10/29/2014 77.03 78.25 76.69 77.55 465,374
10/28/2014 75.53 76.64 74.99 76.64 881,065
10/27/2014 76.93 76.93 75 75.76 704,462
10/24/2014 77.05 77.33 75.41 76.99 522,121
10/23/2014 76.52 78.35 76.38 76.75 501,301
10/22/2014 78.12 78.605 75.78 75.82 330,755
10/21/2014 76 78.52 75.6675 77.78 511,081
10/20/2014 75.95 76.48 74.5 75.85 479,835
10/17/2014 76.22 79 74.97 75.97 1,182,007
10/16/2014 69.23 76.37 69.23 75.08 1,176,039
10/15/2014 65.66 70.77 63.85 70.11 1,475,231
10/14/2014 66.99 71.8899 64 67.51 1,469,875
10/13/2014 71.2 72.26 66.6 66.72 1,067,793
10/10/2014 71.93 73.19 69.96 71.37 1,661,701
10/09/2014 79.76 79.81 71.93 72.59 1,795,345
10/08/2014 80.6 81.05 75.93 80.03 1,034,868
10/07/2014 81.98 82.29 80.65 80.83 348,794
10/06/2014 83.35 83.35 81.9 82.28 346,188
10/03/2014 82.9 84.17 82.8 83.01 250,375
10/02/2014 82.61 83.22 80.66 82.81 436,645
10/01/2014 83.32 84.31 82.37 82.93 511,865
09/30/2014 84.15 84.43 83.16 83.27 334,831
09/29/2014 82.99 84.37 82.655 84.26 271,682
09/26/2014 82.95 84.26 82.65 83.75 321,479
09/25/2014 85.03 85.03 82.87 82.99 346,350
09/24/2014 83.9 85.1 83.02 84.92 294,014
09/23/2014 84.38 84.55 82.93 83.69 561,337
09/22/2014 86.66 86.66 84.41 84.51 231,836
09/19/2014 87 87.48 86.77 86.91 320,319
09/18/2014 86.75 87.22 86.26 87.06 161,816
09/17/2014 86.76 87.44 85.97 86.71 195,833
09/16/2014 85.02 87.05 85.02 86.87 192,132
09/15/2014 85.08 85.29 84.05 85.09 200,451
09/12/2014 86.95 86.96 85.05 85.25 344,236
09/11/2014 86.27 87.07 85.69 86.87 172,038
09/10/2014 86.5 86.77 86.19 86.55 315,988
09/09/2014 87.27 87.31 86.4 86.52 378,310
09/08/2014 87.19 87.56 86.67 87.36 209,391
09/05/2014 87.34 87.59 86.85 87.17 217,605
09/04/2014 88.72 88.84 87.35 87.49 352,424
09/03/2014 88.4 88.99 88.17 88.65 548,002
09/02/2014 87.87 88.83 87.795 88.24 319,471
08/29/2014 86.56 88.06 86.53 87.73 346,631
08/28/2014 86.09 86.93 85.67 86.66 247,692
08/27/2014 85.75 86.2575 85.53 86.19 241,367
08/26/2014 84.08 87.25 83.3 85.9 729,933
08/25/2014 83.58 84.2 83.35 83.69 384,139
08/22/2014 83.19 83.79 82.59 83.35 253,662
08/21/2014 82.9 83.28 82.06 83.2 243,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?