Semgroup Corporation Historical Stock Prices

SEMG 
$87.15
*  
0.09
0.1%
Get SEMG Alerts
*Delayed - data as of Sep. 19, 2014 15:40 ET  -  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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
15:40  86.96  87.48  86.77  87.15 167,260
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
08/20/2014 82.69 83.23 82.07 83.1 136,172
08/19/2014 82.19 83.1 81.81 83.03 175,182
08/18/2014 83.19 83.376 81.84 82.21 308,895
08/15/2014 82.16 83.12 81.73 82.59 502,270
08/14/2014 81.98 82.3699 81.56 81.86 207,755
08/13/2014 81.28 81.97 80.9801 81.95 496,000
08/12/2014 81.57 81.93 80.87 81.06 393,746
08/11/2014 80.61 82.74 80.61 82 596,499
08/08/2014 76.88 80.37 75.72 80.19 644,352
08/07/2014 77.44 79.38 77.3875 78.28 736,394
08/06/2014 76.82 77.825 76.56 77.18 425,642
08/05/2014 77.42 77.88 76.55 77.06 259,888
08/04/2014 77.41 78.04 77.13 77.82 267,407
08/01/2014 77.16 78.19 76.48 77.13 589,917
07/31/2014 78.42 78.7899 76.68 77.08 484,263
07/30/2014 80.15 80.24 78.82 79.2 362,332
07/29/2014 79.77 80.21 79.6 79.76 266,167
07/28/2014 80.08 80.36 79.16 79.63 236,642
07/25/2014 80.42 81.42 79.95 80.03 210,473
07/24/2014 82.03 82.29 81.07 81.58 411,904
07/23/2014 80.51 81.93 80.16 81.82 380,548
07/22/2014 79.63 80.72 79.63 80.57 224,803
07/21/2014 78.95 79.53 78.37 79.44 195,021
07/18/2014 78.14 79.51 78.1 79.3 312,207
07/17/2014 78.29 79.07 77.95 78.34 251,935
07/16/2014 78.41 78.79 77.91 78.65 231,968
07/15/2014 78.64 78.72 77.75 77.99 217,713
07/14/2014 79.22 79.22 78.58 78.75 152,696
07/11/2014 78.46 79.11 78.44 78.65 191,808
07/10/2014 77.85 78.87 77.72 78.55 337,468
07/09/2014 78.27 79.23 78 79.22 267,053
07/08/2014 78.1 78.31 77.72 78.15 292,257
07/07/2014 79.65 79.65 78.34 78.49 269,333
07/03/2014 79.54 79.9 78.69 79.82 160,959
07/02/2014 80.54 81.199 79.055 79.48 667,665
07/01/2014 78.75 81.04 78.58 80.98 571,455
06/30/2014 78.23 79 77.624 78.85 341,058
06/27/2014 77.69 78.34 77.635 78.01 492,724
06/26/2014 78.43 78.58 77.69 78.09 334,719
06/25/2014 77.76 78.72 77.48 78.42 314,795
06/24/2014 77.36 79.77 77.36 78.39 754,823
06/23/2014 76.97 77.44 76.39 77.24 296,667
06/20/2014 74.31 77.535 73.89 76.93 864,637
06/19/2014 74.16 74.93 73.05 74.2 362,656
06/18/2014 72.46 72.91 71.96 72.35 444,406
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?