Semgroup Corporation Historical Stock Prices

SEMG 
$66.13
*  
0.54
 negative 
0.82%
Get SEMG Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SEMG Pre-Market
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  66.08  66.17  65.61  66.13 371,733
04/16/2014 66.08 66.17 65.61 66.13 371,733
04/15/2014 65.3 66.04 64.12 65.59 409,124
04/14/2014 65.01 65.23 64.59 65.2 331,726
04/11/2014 64.67 65.15 64.09 64.44 329,726
04/10/2014 65.69 65.75 64.84 65.1 438,295
04/09/2014 65.87 66.044 65.05 65.79 197,154
04/08/2014 65.06 65.82 64.33 65.55 213,645
04/07/2014 66.42 66.668 64.84 64.98 312,459
04/04/2014 68.17 68.22 66.42 66.73 317,324
04/03/2014 67.2 68.06 67.2 67.65 299,810
04/02/2014 66.85 67.58 66.39 67.43 187,428
04/01/2014 65.63 66.745 65.322 66.65 408,612
03/31/2014 65.4 66.05 64.67 65.68 334,322
03/28/2014 64.4 65.14 64.214 64.65 224,766
03/27/2014 63.81 64.37 62.99 64.24 259,933
03/26/2014 64.6 64.71 63.69 63.72 362,635
03/25/2014 64.19 64.78 63.66 64.07 388,423
03/24/2014 64.44 64.68 63.61 64 427,654
03/21/2014 65.18 65.4 64.23 64.44 317,472
03/20/2014 64.89 65.22 64.3 64.8 369,764
03/19/2014 66 66.6 64.54 65.1 235,984
03/18/2014 65.78 66.58 65.39 66.2 256,576
03/17/2014 65.68 65.944 65.36 65.54 239,423
03/14/2014 65.72 66.18 65.15 65.46 482,579
03/13/2014 66.18 66.18 64.742 65.14 375,964
03/12/2014 65.71 66.26 65.31 66.12 378,568
03/11/2014 66.66 66.82 65.815 66.01 266,894
03/10/2014 67.33 67.375 65.86 66.72 476,208
03/07/2014 67.49 67.92 66.89 67.28 348,464
03/06/2014 67.47 67.814 67.04 67.25 284,560
03/05/2014 67.9 67.99 67.31 67.44 343,827
03/04/2014 67.38 68.08 66.9375 67.85 516,646
03/03/2014 66.77 67.39 66.26 66.68 518,588
02/28/2014 66.66 68.5 64.9 67.32 797,087
02/27/2014 63.94 64.43 63.77 64.43 547,239
02/26/2014 64.01 64.03 63.41 63.94 313,045
02/25/2014 63.42 64.025 63.11 63.72 307,638
02/24/2014 62.46 63.68 62.23 63.6 496,970
02/21/2014 61.73 62.55 61.64 62.17 678,591
02/20/2014 61.49 62 61.1 61.51 364,469
02/19/2014 61.89 62.4 61.31 61.37 968,226
02/18/2014 62.12 62.71 61.72 62.04 949,270
02/14/2014 61.88 62.15 61.6 61.8 917,808
02/13/2014 61.01 62.1 61.01 61.87 1,201,269
02/12/2014 61.43 61.81 61.24 61.41 320,328
02/11/2014 61.35 61.65 61.27 61.45 749,577
02/10/2014 61.51 61.63 60.81 61.39 378,510
02/07/2014 61.45 61.81 60.87 61.75 422,406
02/06/2014 60.63 61.65 60.47 61.23 196,816
02/05/2014 60.48 60.94 59.9 60.34 306,873
02/04/2014 60.75 60.94 60.02 60.62 239,014
02/03/2014 61.95 62.295 59.95 60.36 431,677
01/31/2014 61.01 62.3 61.01 61.76 580,963
01/30/2014 62.06 62.56 61.67 62.06 330,025
01/29/2014 61.34 62.26 61.25 61.45 372,666
01/28/2014 60.97 62 60.66 61.88 474,566
01/27/2014 61.56 61.82 60.66 60.84 601,109
01/24/2014 62 62.6 61.25 61.36 628,125
01/23/2014 63.01 63.12 62.17 62.43 412,355
01/22/2014 63.25 63.72 62.91 63.15 347,412
01/21/2014 63.49 63.64 62.89 63.18 286,248
01/17/2014 62.78 63.3 62.78 63 216,277
01/16/2014 62.7 63.02 62.56 62.9 374,439
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 your brokers before you trade


Want to trade FX?