Historical Stock Prices

SEMG 
$66.1
*  
0.03
 negative 
0.05%
Get SEMG Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 66.02 66.432 65.7 66.1 182,885
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
01/15/2014 63.15 63.32 62.73 62.76 221,249
01/14/2014 62.98 63.29 62.58 63.21 303,488
01/13/2014 63.81 63.94 61.99 62.54 415,207
01/10/2014 63.2 63.95 63.03 63.79 376,157
01/09/2014 63.67 64.2 63 63.11 448,219
01/08/2014 63.15 63.46 62.69 63.37 352,704
01/07/2014 63.5 63.96 62.89 63.02 536,689
01/06/2014 63.72 64.13 62.91 63.27 390,432
01/03/2014 63.59 64.33 63.5 63.62 296,378
01/02/2014 64.69 66.21 62.51 63.75 4,074,564
12/31/2013 64.74 65.43 64.62 65.23 252,903
12/30/2013 63.6 64.84 63.46 64.67 2,224,004
12/27/2013 63.24 64.362 62.72 63.75 123,482
12/26/2013 63 63.39 62.56 62.92 107,099
12/24/2013 62.58 63.07 62.12 62.65 72,741
12/23/2013 62.29 62.91 61.86 62.62 230,605
12/20/2013 61.42 62.245 60.37 62.2 509,937
12/19/2013 59.81 61.06 59.63 61.01 320,423
12/18/2013 58.57 59.99 58.1 59.8 400,870
12/17/2013 58.38 58.96 57.44 58.57 255,465
12/16/2013 58.54 59.38 58.13 58.43 363,706
12/13/2013 58.59 58.74 58.1 58.42 218,629
12/12/2013 59.08 59.58 58.5 58.58 271,477
12/11/2013 60.94 60.95 58.94 59.19 446,318
12/10/2013 60.35 61.33 60.19 61.03 272,306
12/09/2013 60.84 60.96 60.31 60.62 235,658
12/06/2013 59.7 60.7 59.24 60.61 273,828
12/05/2013 59.3 59.6 59.01 59.33 376,785
12/04/2013 60.22 60.9 59.09 59.51 318,392
12/03/2013 60.92 61.04 60.3 60.66 233,831
12/02/2013 61.15 62.5 59.82 61.2 316,811
11/29/2013 61.55 61.98 61.32 61.38 183,298
11/27/2013 61.8 62.1925 61.18 61.32 204,569
11/26/2013 61.31 61.86 60.74 61.86 271,711
11/25/2013 60.69 61.45 60.38 61.17 321,728
11/22/2013 60.15 61.16 59.98 60.75 394,765
11/21/2013 60.36 60.52 59.8 59.96 280,509
11/20/2013 60.41 61.08 59.84 60.02 215,868
11/19/2013 60.68 60.94 60.1 60.3 215,868
11/18/2013 61.39 61.77 60.74 60.84 175,337
11/15/2013 61.42 61.5792 60.68 61.14 204,969
11/14/2013 60.75 61.67 60.47 61.36 219,586
11/13/2013 60.6 60.79 60.04 60.77 353,266
11/12/2013 59.94 62.17 58.78 60.78 591,575
11/11/2013 58.49 58.84 58.27 58.6 259,344
11/08/2013 58.8 59.2 58.65 58.69 278,774
11/07/2013 60.67 60.67 58.78 59.02 510,117
11/06/2013 60.61 60.86 60.06 60.33 231,425
11/05/2013 60.01 60.82 59.51 60.27 243,117
11/04/2013 59.87 60.45 59.41 60.36 235,805
11/01/2013 60.25 60.86 59.45 59.79 571,604
10/31/2013 61.28 61.89 60.37 60.39 251,450
10/30/2013 61.68 61.99 61.23 61.24 252,669
10/29/2013 61 61.73 61 61.44 336,211
10/28/2013 61.51 61.81 61.02 61.07 264,508
10/25/2013 61.78 61.78 60.64 61.56 223,226
10/24/2013 60.93 61.67 60.88 61.43 357,529
10/23/2013 61.2 62.1 60.66 61 514,590
10/22/2013 60.81 62.64 60.7 61.65 689,557
10/21/2013 59.6 60.41 58.98 60.35 292,057
10/18/2013 60.03 60.32 58.86 59.3 384,906
10/17/2013 58.28 59.76 58.28 59.32 255,731
10/16/2013 57.99 58.6 57.87 58.41 224,147
10/15/2013 57.46 58.678 57.34 57.56 221,348
10/14/2013 57.36 58.1425 57.07 57.86 185,573
10/11/2013 56.92 58.14 56.92 57.89 284,988
10/10/2013 56.2 57.2 55.884 57.18 211,334
10/09/2013 55.92 56.12 55.005 55.5 267,821
10/08/2013 56.45 56.8 55.18 55.79 291,052
10/07/2013 57.06 57.19 56.41 56.45 167,097
10/04/2013 56.85 57.68 56.73 57.25 167,273
10/03/2013 57.59 58.27 56.41 56.84 264,226
10/02/2013 57.91 58.3 56.96 57.88 259,325
10/01/2013 56.87 58.64 56.61 58.06 296,612
09/30/2013 56.53 57.11 56.19 57.02 349,605
09/27/2013 57.46 57.55 56.925 57.06 229,247
09/26/2013 57.39 57.95 57.21 57.58 212,146
09/25/2013 57.51 57.84 57.22 57.45 157,025
09/24/2013 56 57.83 55.99 57.3 263,272
09/23/2013 56.79 57.21 55.82 56.12 1,511,877
09/20/2013 56.83 57.58 56.11 56.92 569,579
09/19/2013 54.75 56.86 54.75 56.47 360,407
09/18/2013 54.46 54.88 54.1 54.4 586,588
09/17/2013 54.28 54.85 53.89 54.57 501,314
09/16/2013 55.25 55.32 54.04 54.42 186,386
09/13/2013 54.03 54.94 54.03 54.63 171,994
09/12/2013 53.72 54.58 53.56 53.76 204,996
09/11/2013 54.27 54.27 53.17 53.9 191,443
09/10/2013 53.87 54.49 52.73 54.24 187,049
09/09/2013 52.95 53.94 52.63 53.83 204,012
09/06/2013 53.4 53.4 52.395 52.7 258,550
09/05/2013 53.32 53.44 52.78 53.05 103,344
09/04/2013 53.02 53.21 51.86 53.14 196,206
09/03/2013 53.51 53.87 52.71 53.09 166,748
08/30/2013 53.55 53.81 52.67 52.94 296,148
08/29/2013 53.66 54.27 53.465 53.7 228,361
08/28/2013 54.18 54.46 53.66 53.85 202,544
08/27/2013 54.65 54.79 53.9 54.27 247,531
08/26/2013 53.81 55.02 53.8 54.93 155,876
08/23/2013 54.14 54.28 53.56 54.08 136,971
08/22/2013 53.5 54.6 53.25 54.04 224,694
08/21/2013 53.12 53.72 52.91 53.15 254,314
08/20/2013 52.67 53.38 52.42 53.25 428,822
08/19/2013 53.29 53.465 52.51 52.53 347,343
08/16/2013 53.13 53.98 53.13 53.2 550,390
08/15/2013 53.94 54.125 53.25 53.36 435,195
08/14/2013 54.53 54.81 54.15 54.41 489,387
08/13/2013 55.62 55.6225 54.4 54.86 567,897
08/12/2013 56.01 56.14 55.12 55.52 506,604
08/09/2013 55.54 56.57 55.041 56.18 1,115,906
08/08/2013 57.24 58.03 55.43 55.96 510,661
08/07/2013 56.15 56.65 55.9 56.58 521,361
08/06/2013 57.1 57.2 56.22 56.37 267,564
08/05/2013 57.1 57.37 56.38 57.12 165,437
08/02/2013 57.25 57.7175 56.69 57.22 195,021
08/01/2013 56.85 57.86 56.55 57.37 793,096
07/31/2013 56.62 57.2 56.2 56.44 304,225
07/30/2013 56.09 56.635 55.45 56.59 150,701
07/29/2013 56.16 56.4 55.5 56.02 103,584
07/26/2013 55.63 56.22 54.95 56.14 116,544
07/25/2013 55.84 56.28 55.16 56 301,101
07/24/2013 56.39 56.6 55.68 55.84 266,679
07/23/2013 56.17 56.7 55.21 56.4 352,532
07/22/2013 56.17 56.36 55.96 56.07 118,461
07/19/2013 55.41 56.37 55.04 56.17 230,974
07/18/2013 55.82 56.3 55.51 55.55 502,985
07/17/2013 56.3 56.5 55.67 55.71 183,446
07/16/2013 56.56 57.02 56.08 56.23 411,131
07/15/2013 56.65 56.65 55.77 56.5 695,715
07/12/2013 56 56.663 56 56.28 400,367
07/11/2013 57.45 57.53 55.84 56.03 579,718
07/10/2013 58.62 58.854 56.83 56.98 402,133
07/09/2013 59.01 59.5 58.29 58.59 328,838
07/08/2013 57.79 58.62 57.45 58.61 260,296
07/05/2013 57.25 57.52 56.69 57.51 249,396
07/03/2013 56.12 56.67 55.74 56.67 207,432
07/02/2013 55.12 56.15 55.1 56.12 371,118
07/01/2013 54.08 55.27 54.08 55.01 306,493
06/28/2013 53.16 54.6 53.07 53.86 1,441,021
06/27/2013 52.52 53.49 52.285 53.28 294,507
06/26/2013 52.35 52.63 51.94 52.27 312,523
06/25/2013 51.51 52.03 51.4 52 253,126
06/24/2013 51.76 52.15 50.54 51.21 334,036
06/21/2013 52.7 52.7 51.38 52.49 576,364
06/20/2013 54.14 54.16 52.12 52.5 656,924
06/19/2013 55.58 55.69 54.49 54.66 315,058
06/18/2013 55.06 56.21 54.6 55.7 373,453
06/17/2013 54.14 55.11 54.1 54.96 365,950
06/14/2013 53.28 54.31 52.99 53.86 231,658
06/13/2013 51.81 53.55 51.473 53.31 284,395
06/12/2013 52.73 52.73 51.75 51.93 177,558
06/11/2013 52.89 52.89 52.05 52.25 175,366
06/10/2013 52.29 52.65 51.9 52.6 564,170
06/07/2013 52.25 52.42 51.71 52.13 199,789
06/06/2013 51.36 51.9 50.91 51.86 578,777
06/05/2013 50.88 52.59 50.57 51.25 547,704
06/04/2013 51.46 51.62 50.28 51.08 694,627
06/03/2013 52.33 52.5 50.62 51.61 802,253
05/31/2013 53.11 53.32 52.29 52.32 365,153
05/30/2013 53.47 53.68 53.06 53.21 332,421
05/29/2013 54.13 54.3 53.25 53.45 653,650
05/28/2013 54.98 54.98 54.035 54.3 236,854
05/24/2013 54.98 55.2 54.29 54.5 244,004
05/23/2013 54.84 55.45 53.99 55.21 324,354
05/22/2013 57.09 57.79 55.37 55.66 181,325
05/21/2013 57.3 58.08 57 57.14 199,867
05/20/2013 56 57.24 55.95 57.21 314,224
05/17/2013 56.03 56.19 55.67 56.12 236,325
05/16/2013 55.91 56.23 55.42 55.65 219,900
05/15/2013 54.99 56.23 54.77 56.2 273,025
05/14/2013 54.76 55.39 54.32 55.16 186,917
05/13/2013 55.55 55.93 54.43 54.84 348,995
05/10/2013 55.81 55.84 54.45 55.61 340,172
05/09/2013 54.87 56.8199 54.41 55.9 493,914
05/08/2013 54.55 54.94 54.14 54.84 381,814
05/07/2013 54.68 55.55 54.225 54.68 292,803
05/06/2013 55.06 55.34 54.73 54.75 192,721
05/03/2013 54.37 55.9 54.37 55.05 262,315
05/02/2013 54.2964 54.2964 54.2964 54.2964 3,009
05/01/2013 51.92 54.64 51.92 53.26 638,915
04/30/2013 51.75 51.99 51.45 51.85 203,929
04/29/2013 52.15 52.51 51.78 51.91 207,334
04/26/2013 52.52 52.52 51.64 51.76 159,623
04/25/2013 53.31 53.65 52.28 52.39 275,250
04/24/2013 52.78 53.32 52.31 53.15 190,131
04/23/2013 52.38 52.73 51.79 52.71 297,956
04/22/2013 51.76 52.4 51.06 52.15 265,049
04/19/2013 50.68 51.6 50.66 51.53 348,738
04/18/2013 50.79 50.93 50.2 50.62 291,102
04/17/2013 50.92 51.09 50.21 50.58 506,630
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?