Historical Stock Prices

SEMG 
$85.24
*  
1.05
1.25%
Get SEMG Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 84.34 85.52 83.89 85.24 343,826
04/30/2015 85.09 85.53 83.98 84.19 294,700
04/29/2015 84.7 85.76 84.515 85.46 290,174
04/28/2015 84.65 85.09 83.75 84.8 365,840
04/27/2015 85.72 85.72 84.1001 84.48 305,143
04/24/2015 86.53 86.59 85.08 85.27 183,117
04/23/2015 85.69 86.99 85.58 86.13 336,733
04/22/2015 84.16 85.73 83.91 85.52 284,466
04/21/2015 84.82 84.91 83.37 83.99 330,627
04/20/2015 85.28 85.805 84.42 84.77 311,729
04/17/2015 85.53 85.84 84.83 85.03 293,517
04/16/2015 85.63 86.48 84.58 85.72 391,497
04/15/2015 85.35 86.8 84.98 85.78 454,477
04/14/2015 83.78 85.83 83.521 84.95 348,171
04/13/2015 83.52 84.35 83.19 83.49 286,272
04/10/2015 84.56 84.7 83.25 83.5 243,090
04/09/2015 83.97 84.92 83.33 84.15 436,999
04/08/2015 84 84.76 82.74 83.71 474,547
04/07/2015 82.47 84 82.04 83.79 441,885
04/06/2015 82.68 83.34 82.37 82.68 395,393
04/02/2015 81.76 83.1 81.76 82.62 456,140
04/01/2015 81.09 82.57 81.09 82.01 670,673
03/31/2015 80.4 81.4 80.39 81.34 560,657
03/30/2015 79.5 81.35 79.28 80.83 366,864
03/27/2015 77.22 79.64 77.22 78.88 464,451
03/26/2015 77.77 79.3499 76.79 77.5 240,843
03/25/2015 77.92 78.72 76.8 76.97 383,871
03/24/2015 78.84 80.21 77.4 77.64 635,248
03/23/2015 78.96 79.39 77.9 78.92 308,821
03/20/2015 77.85 79.52 77.316 78.89 553,937
03/19/2015 77.81 77.81 76.13 77.19 341,707
03/18/2015 77.28 79.43 76.53 78.37 527,072
03/17/2015 76.27 77.61 76.022 77.54 388,707
03/16/2015 77.11 77.44 75.52 76.62 839,882
03/13/2015 77.55 78.06 76.35 77.61 359,875
03/12/2015 77.75 78.451 77.15 77.83 328,531
03/11/2015 78.23 78.92 76.98 77.04 431,015
03/10/2015 78.28 78.88 77.63 78.75 361,674
03/09/2015 81.41 81.6 79.11 79.14 274,836
03/06/2015 79.77 81.28 79.36 81.2 488,329
03/05/2015 79.61 81.06 79.12 80.76 400,386
03/04/2015 79.91 81.19 78.35 80.33 391,697
03/03/2015 78.1 80.3 76.96 80.23 614,092
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?