Semgroup Corporation Class A Common Stock Historical Stock Prices

SEMG 
$29.69
*  
0.97
3.16%
Get SEMG Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SEMG now
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

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

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
16:00 30.51 30.9599 28.33 29.69 662,407
05/02/2016 30.29 30.9599 28.33 29.69 662,407
04/29/2016 31.71 32.14 29.53 30.66 559,363
04/28/2016 31.19 32.33 31 31.25 585,897
04/27/2016 29.79 31.48 29.59 31.41 518,361
04/26/2016 28.64 29.15 28.01 29.13 349,768
04/25/2016 29.24 29.44 27.32 28.09 466,398
04/22/2016 29.56 29.96 29.19 29.48 535,507
04/21/2016 28.38 29.16 27.75 28.77 348,764
04/20/2016 27.67 28.3 27.33 28.21 520,547
04/19/2016 25.39 28.21 25.39 27.99 678,652
04/18/2016 24 25.53 23.31 25.21 651,881
04/15/2016 24.53 24.95 24.05 24.32 392,557
04/14/2016 25.76 25.84 24.34 25.03 521,904
04/13/2016 26.27 26.42 25.2201 25.68 595,415
04/12/2016 23.54 26.15 22.99 26.12 697,799
04/11/2016 23.16 23.75 22.83 23.2 358,529
04/08/2016 22.87 24.03 22.63 23.11 339,338
04/07/2016 21.52 22.64 21.415 22.31 617,608
04/06/2016 21.06 22.22 20.75 21.9 403,925
04/05/2016 20.06 21.155 20.0562 20.65 342,106
04/04/2016 21.04 21.59 20.31 20.46 523,492
04/01/2016 21.54 21.87 20.43 21.03 517,728
03/31/2016 21.63 22.69 21.475 22.4 584,767
03/30/2016 22.22 22.77 21.18 21.7 469,690
03/29/2016 20.92 22.1 20.34 21.74 558,463
03/28/2016 22.22 22.22 20.92 21.42 397,259
03/24/2016 20.78 23.33 20.53 22.24 637,853
03/23/2016 22.77 23.12 20.57 20.97 393,151
03/22/2016 21.87 23.62 21.2811 23.22 382,218
03/21/2016 23.72 23.87 22.17 22.33 432,866
03/18/2016 24.39 24.95 22.95 23.92 1,109,193
03/17/2016 23.15 24.13 22.33 23.76 667,085
03/16/2016 19.36 23.04 19.36 22.87 1,085,586
03/15/2016 20.25 20.26 18.75 19.34 398,513
03/14/2016 20.92 21.18 19.73 20.56 269,609
03/11/2016 20.33 21.34 20.33 21.23 318,890
03/10/2016 19.61 20.195 18.9074 19.81 443,613
03/09/2016 20.48 20.52 19.182 19.73 668,287
03/08/2016 22.76 23.545 20.41 20.52 729,595
03/07/2016 21.64 22.91 21.33 22.85 610,289
03/04/2016 21.41 23.38 20.98 21.65 1,342,730
03/03/2016 19.17 21.3 19.09 21.2 867,474
03/02/2016 18.21 19.93 17.855 19.84 791,064
03/01/2016 19.33 19.41 18.158 18.62 848,815
02/29/2016 19.2 19.93 18.12 19 1,219,635
02/26/2016 17.78 19.33 17.77 18.98 1,349,360
02/25/2016 16.38 18.09 16.14 17.49 1,440,364
02/24/2016 15.99 16.78 15.51 16.55 754,979
02/23/2016 18.07 18.49 16.425 16.46 753,458
02/22/2016 17.56 18.96 17.52 18.49 504,129
02/19/2016 16.8 17.06 15.74 17.03 529,472
02/18/2016 18.3 18.3 16.86 17.59 1,271,255
02/17/2016 17.24 18.34 17.03 17.99 1,228,888
02/16/2016 16.24 16.99 15.54 16.91 691,617
02/12/2016 15.32 16.57 14.98 15.58 485,938
02/11/2016 15.7 15.825 13.98 14.82 703,981
02/10/2016 16 16.55 15.2 15.98 863,308
02/09/2016 18.79 18.9 15.14 15.74 2,239,289
02/08/2016 21.33 21.61 18.98 19.29 578,857
02/05/2016 22.01 22.68 21.56 22.24 424,361
02/04/2016 21.13 23.56 20.86 22.68 749,957
02/03/2016 21.14 21.35 19.71 20.89 596,781
02/02/2016 20.44 21.52 20.09 20.68 478,226
02/01/2016 21.45 21.77 20.15 21.34 455,291
01/29/2016 21.92 22.79 21.55 22.14 758,249
01/28/2016 21.69 22.78 21.35 21.75 677,539
01/27/2016 20.3 21.91 19.97 20.82 810,296
01/26/2016 19.92 21.05 18.84 20.68 496,736
01/25/2016 19.52 21.17 19.11 19.35 725,775
01/22/2016 19.56 21.19 19.35 20.22 1,271,035
01/21/2016 15.67 18.7 15.485 18.68 1,908,320
01/20/2016 16.72 16.94 15.14 15.49 1,346,709
01/19/2016 20.13 20.13 16.87 16.93 1,464,611
01/15/2016 21.23 21.98 18.48 19.75 2,525,801
01/14/2016 20.87 23.48 20.28 22.96 975,960
01/13/2016 23.9 24.08 19.93 20.78 737,284
01/12/2016 24.38 25.27 21.87 23.48 778,755
01/11/2016 25.43 25.465 23.74 24.22 551,994
01/08/2016 24.69 26.38 24.06 25.31 661,001
01/07/2016 25.31 25.81 24.07 24.44 607,783
01/06/2016 27.82 27.82 24.82 26.11 713,166
01/05/2016 28.7 28.82 28 28.66 590,919
01/04/2016 28.27 28.89 27.65 28.7 558,781
12/31/2015 27.39 28.93 27.19 28.86 860,881
12/30/2015 27.55 28.03 26.98 27.63 810,554
12/29/2015 29.72 30.33 28.19 28.27 718,197
12/28/2015 28.98 29.92 28.33 29.14 759,308
12/24/2015 29.99 30.92 29.47 29.53 343,234
12/23/2015 27.29 30.59 27.1 29.8 968,839
12/22/2015 24.24 26.82 24.22 26.72 1,141,761
12/21/2015 24.23 24.29 22.56 24.1 802,741
12/18/2015 24.73 25.26 24.09 24.21 1,253,936
12/17/2015 26.46 26.46 24.32 25.34 662,153
12/16/2015 25.25 26.84 25.05 26.46 573,332
12/15/2015 26.21 26.8966 25.28 25.37 560,480
12/14/2015 26.81 26.94 24.54 25.74 1,170,381
12/11/2015 28.76 28.76 26.64 26.75 745,518
12/10/2015 30.33 30.62 28.92 29.49 680,426
12/09/2015 27.86 30.65 27.86 30.34 1,321,519
12/08/2015 25.91 28.05 25.91 27.63 700,290
12/07/2015 29.6 29.6 26.05 26.87 666,723
12/04/2015 30.44 30.5 27.5803 29.61 809,506
12/03/2015 31.88 32.67 30.43 30.7 533,763
12/02/2015 33.53 33.53 31.37 31.65 608,747
12/01/2015 34.73 35.1 33.51 34 453,925
11/30/2015 35.58 35.76 34.16 34.73 622,215
11/27/2015 34.91 35.34 34.63 35.26 145,235
11/25/2015 34.79 36.09 34.66 35.46 516,840
11/24/2015 34.47 35.31 33.6 34.76 701,176
11/23/2015 34.38 34.67 33.77 34.12 583,422
11/20/2015 34.79 35.07 33.94 34.36 559,471
11/19/2015 35.53 36.015 34.47 34.7 385,995
11/18/2015 35.78 36.64 35.32 35.65 530,052
11/17/2015 35.5 36.59 34.51 35.65 681,611
11/16/2015 34.08 36.29 33.22 36.24 779,317
11/13/2015 34.02 34.1 32.49 33.67 783,072
11/12/2015 35.01 35.11 33.61 33.94 486,530
11/11/2015 37.39 38.12 35.36 35.89 610,390
11/10/2015 37.8 37.84 36.61 37.42 606,313
11/09/2015 39.21 40.295 37.91 38.06 695,355
11/06/2015 38.05 39.93 36.31 39.49 1,567,912
11/05/2015 42.69 43.09 39.84 40.08 900,012
11/04/2015 45.43 45.65 41 42.92 1,268,625
11/03/2015 45.81 46.62 45.37 45.42 627,104
11/02/2015 45.21 47.19 44.97 45.71 463,763
10/30/2015 46.39 46.39 44.86 45.55 640,771
10/29/2015 45.58 47.13 45.28 46.17 341,605
10/28/2015 44.19 46.5 43.9067 45.65 566,521
10/27/2015 45.62 45.8 42.61 43.89 533,892
10/26/2015 47.55 48.02 45.82 46.09 388,156
10/23/2015 47.61 49.205 46.81 47.95 465,520
10/22/2015 49.05 49.3 46.15 47.48 304,269
10/21/2015 50.52 50.92 48.43 48.74 278,870
10/20/2015 50.85 52.18 50.58 50.74 434,166
10/19/2015 51.12 51.38 49.43 51.05 247,411
10/16/2015 52.54 52.735 51.36 51.9 257,623
10/15/2015 50.94 52.02 49.43 51.96 345,055
10/14/2015 51.4 52.05 50.04 50.96 409,259
10/13/2015 51.62 53.24 50.58 51.45 693,827
10/12/2015 53.34 53.34 50.23 51.82 462,812
10/09/2015 54.43 54.43 52.38 53.39 336,750
10/08/2015 53.5 54.605 52.54 54.13 316,932
10/07/2015 53.01 55.54 52.825 53.44 575,811
10/06/2015 50.55 53.28 50.47 51.88 461,078
10/05/2015 48.62 50.75 48.62 50.62 317,900
10/02/2015 44.95 48.41 43.82 48.02 477,275
10/01/2015 44.29 46.98 43.78 45.82 598,600
09/30/2015 42.16 43.73 41.44 43.24 675,130
09/29/2015 44.88 45.55 41.66 41.81 581,744
09/28/2015 47.16 47.74 44.53 44.72 636,527
09/25/2015 49.09 49.09 46.61 47.92 398,629
09/24/2015 48.63 49 47.15 48.52 459,528
09/23/2015 50.73 51.1 48.39 49.02 436,213
09/22/2015 50.41 51.3 50.14 50.76 416,581
09/21/2015 50.19 52.26 49.68 50.84 362,975
09/18/2015 49.79 50.71 49.1 50.02 506,040
09/17/2015 50.51 51.79 50.27 50.36 311,146
09/16/2015 49.85 50.705 49.24 50.55 288,104
09/15/2015 48.95 50.28 48.8 49.37 347,264
09/14/2015 48.89 49.43 48.12 48.92 365,181
09/11/2015 50.63 50.71 48.96 49.21 492,064
09/10/2015 51.99 52.23 50.67 51.33 461,363
09/09/2015 52.34 53.31 51.4 51.48 382,054
09/08/2015 52.49 52.92 51.275 52.16 429,068
09/04/2015 51.82 52.98 51.19 51.24 466,627
09/03/2015 53.25 54.28 51.91 52.74 386,744
09/02/2015 51.84 53.495 51.32 53 541,290
09/01/2015 54.11 55.25 51.96 52.37 469,231
08/31/2015 54.03 55.75 52.8 55 605,450
08/28/2015 53.86 54.92 53.12 54.59 603,936
08/27/2015 51.4 54.08 51.23 53.79 554,207
08/26/2015 49.75 50.87 48.8 50.38 555,241
08/25/2015 51.85 51.98 49.64 49.74 1,494,478
08/24/2015 49.04 51.47 47.55 50.77 1,073,926
08/21/2015 52.51 52.56 50.67 51.72 581,960
08/20/2015 54.85 55.7 52.86 52.9 315,277
08/19/2015 56.37 57.42 54.29 55.32 249,004
08/18/2015 57.56 57.74 56.59 57.09 402,165
08/17/2015 57.28 58.3 56.118 57.37 379,908
08/14/2015 56.64 57.46 54.578 57.42 588,029
08/13/2015 57.95 57.95 55.65 56.26 354,656
08/12/2015 57.76 59.11 56.11 58.43 874,148
08/11/2015 58.55 59.19 56.55 58.03 702,270
08/10/2015 54.66 59.71 54.092 59.37 1,235,159
08/07/2015 57.07 61.15 54.3 54.8 1,585,101
08/06/2015 60.43 60.43 57.99 59.68 1,561,962
08/05/2015 67.14 68.09 60.33 60.79 1,437,266
08/04/2015 68.26 69.18 66.36 66.39 539,119
08/03/2015 70.78 71.86 67.87 68.17 398,327
07/31/2015 71.37 72.36 70.18 71.09 315,281
07/30/2015 72.21 72.66 71.25 71.59 299,121
07/29/2015 69.73 72.8 69.54 72.53 344,081
07/28/2015 69.63 70.42 68 69.92 553,157
07/27/2015 69.25 69.795 68.12 69.65 521,253
07/24/2015 71.75 72.81 69.92 70 689,681
07/23/2015 73.27 73.54 71.66 71.75 309,061
07/22/2015 75.25 75.25 72.21 73.04 517,740
07/21/2015 76.89 78.05 75.32 75.69 264,618
07/20/2015 78.16 78.45 76.46 76.51 333,483
07/17/2015 78.77 78.77 77.48 78.16 202,715
07/16/2015 79.43 79.72 78.59 78.67 227,639
07/15/2015 80.53 80.9199 78.72 78.9 306,366
07/14/2015 79.78 80.81 79.64 80.62 270,061
07/13/2015 77.58 80 77.57 79.56 355,353
07/10/2015 75.97 77.54 75.2 77.48 379,052
07/09/2015 75.06 75.86 74.79 75.07 301,517
07/08/2015 74.59 75.47 73.81 74.2 418,333
07/07/2015 75.17 75.79 73.54 75.62 532,770
07/06/2015 75.5 76.26 74.58 75.09 420,334
07/02/2015 77.82 78.34 76.96 77.5 215,159
07/01/2015 80.55 80.55 77.43 77.67 428,923
06/30/2015 80.1 81.28 79.28 79.48 308,494
06/29/2015 81.12 81.31 79.24 79.3 216,497
06/26/2015 80.84 81.71 80.13 81.61 299,094
06/25/2015 82.05 82.05 80.26 80.38 216,055
06/24/2015 81.86 82.24 81.2 81.56 214,760
06/23/2015 80.99 82.04 80.11 81.86 258,696
06/22/2015 79.96 81.36 79.22 81.31 414,421
06/19/2015 78.82 79.03 78.11 78.87 413,664
06/18/2015 78.07 78.91 77.79 78.85 272,965
06/17/2015 76.37 77.82 76.23 77.71 317,731
06/16/2015 76.33 76.78 75.66 76.16 389,112
06/15/2015 76.61 76.88 75.92 76.28 372,089
06/12/2015 77.2 77.65 76.66 77.08 211,430
06/11/2015 77.88 78.42 77.29 77.58 209,519
06/10/2015 77.82 77.96 76.98 77.85 222,789
06/09/2015 77.58 78 76.68 77 250,453
06/08/2015 77.22 77.85 76.74 77.05 340,630
06/05/2015 77.45 78.27 76.965 77.51 340,518
06/04/2015 78.3 78.69 77.33 77.51 353,741
06/03/2015 79.25 80.07 78.54 78.85 334,811
06/02/2015 78.79 80.48 78.23 79.47 284,983
06/01/2015 79.1 79.63 78.22 78.79 282,143
05/29/2015 79.55 79.95 78.38 78.7 468,070
05/28/2015 80.38 80.64 78.5 79.46 453,812
05/27/2015 81.25 81.5 80.17 80.73 273,449
05/26/2015 80.73 81.66 80.14 81.46 737,259
05/22/2015 81.72 82.26 81.05 81.66 1,021,137
05/21/2015 82.23 82.768 81.61 81.99 388,162
05/20/2015 81.55 82.24 80.71 82.01 275,556
05/19/2015 82.23 82.4875 80.51 81.43 284,039
05/18/2015 81.17 82.61 80.37 82.49 456,561
05/15/2015 79.91 81.3 79.28 81.3 315,188
05/14/2015 80.86 81.38 79.83 80.03 271,179
05/13/2015 81.69 82.13 80.02 80.83 295,478
05/12/2015 80.07 81.8 79.4 80.79 426,048
05/11/2015 82.59 82.59 79.96 80.36 669,412
05/08/2015 83.83 83.83 80.04 82.49 778,648
05/07/2015 83.53 84.28 81.8 84.09 699,428
05/06/2015 84.45 84.5099 82.52 83.33 409,443
05/05/2015 85.32 85.73 83.29 83.64 442,981
05/04/2015 85.14 86.11 84.38 84.68 261,598
*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?