Semgroup Corporation Historical Stock Prices

SEMG 
$79.3
*  
1.55
1.99%
Get SEMG Alerts
*Delayed - data as of Mar. 3, 2015 12:13 ET  -  Find a broker to begin trading SEMG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SEMG Real Time
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
12:13  78.72  79.52  76.96  79.30 230,879
03/02/2015 77.49 78.01 76.36 77.75 572,906
02/27/2015 74.56 78.27 73.44 77.31 1,459,801
02/26/2015 71.95 72.35 70.4 71.08 522,603
02/25/2015 71.15 73.34 71 72.53 418,989
02/24/2015 72.79 72.88 70.57 71.26 324,229
02/23/2015 70.97 72.5 69.83 72.39 302,688
02/20/2015 71.08 71.96 70.18 71.79 293,534
02/19/2015 71.35 71.78 70.19 71.13 540,987
02/18/2015 72.55 72.87 71.76 72.35 251,232
02/17/2015 72.18 73.48 71.14 72.94 295,230
02/13/2015 71.87 73.42 71.34 72.47 327,187
02/12/2015 70.26 71.29 69.98 70.94 258,160
02/11/2015 69.64 70.49 68.64 69.35 198,855
02/10/2015 69.66 70.65 68.42 70 412,491
02/09/2015 70.01 70.9 69.125 69.31 280,895
02/06/2015 71 71.642 69.06 70.01 533,292
02/05/2015 70.32 71.34 69.63 70.72 562,284
02/04/2015 69.72 70.29 67.43 69.44 540,420
02/03/2015 69.29 71.12 68.77 70.39 689,028
02/02/2015 67.58 69.63 66.68 69.27 478,386
01/30/2015 66.51 68.52 65.72 67.33 339,156
01/29/2015 66.48 67.37 64.545 67.14 553,946
01/28/2015 68.75 69.88 66.27 66.56 688,285
01/27/2015 69 69.95 67.945 68.89 552,591
01/26/2015 65.72 69.91 65.72 69.43 1,526,155
01/23/2015 63.85 65.11 63.27 64.06 282,300
01/22/2015 63.29 65.63 63.025 64.01 563,447
01/21/2015 61.91 62.64 61.47 62.43 511,164
01/20/2015 61.7 62.52 60.42 61.69 650,682
01/16/2015 59.6 61.92 59.31 61.82 699,737
01/15/2015 59.58 60.2 58.71 59.33 788,571
01/14/2015 57.64 58.93 56.83 58.5 641,764
01/13/2015 61.21 61.49 57.75 58.46 756,673
01/12/2015 63.33 63.964 60.09 60.79 590,590
01/09/2015 64.17 64.45 63.076 63.71 444,488
01/08/2015 64.1 65.25 63.44 64.17 381,021
01/07/2015 64.31 65.65 62.16 63.23 676,461
01/06/2015 65.78 66.61 63 64.26 758,152
01/05/2015 68.53 68.78 65.3 65.76 681,035
01/02/2015 68.6 69.85 68.32 69.27 394,160
12/31/2014 68.32 69.88 67.55 68.39 520,800
12/30/2014 68.59 69.06 68.03 68.36 365,662
12/29/2014 67.17 69.28 67.14 68.82 554,068
12/26/2014 67.03 67.33 66.06 66.85 215,285
12/24/2014 66.23 67.17 65.7718 66 204,669
12/23/2014 66.58 67.28 66.0001 66.34 415,522
12/22/2014 66.24 67.41 65.49 66.17 362,000
12/19/2014 66.09 67.38 65.213 67.24 584,507
12/18/2014 66.46 67.09 64.25 65.88 514,022
12/17/2014 61.27 65.23 60.91 65.05 606,590
12/16/2014 60.18 63.35 59.3 61.14 625,655
12/15/2014 63.95 64.5 60.71 61.12 1,173,396
12/12/2014 62.7 64.56 62.5 63.82 463,317
12/11/2014 66.13 67.57 64.79 65.01 780,284
12/10/2014 68.24 68.66 65.2 65.92 1,355,023
12/09/2014 67 69.715 66.21 69.6 709,233
12/08/2014 71 71.58 66.84 67.25 1,076,876
12/05/2014 71.99 72.45 71.12 71.27 375,210
12/04/2014 72.69 73.22 71.87 72.42 522,929
12/03/2014 71.51 73.1 71.51 72.59 814,868
12/02/2014 70.56 72.89 70.33 71.62 1,699,757
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?