Historical Stock Prices

SEMG 
$80.52
*  
0.24
0.3%
Get SEMG Alerts
*Delayed - data as of Nov. 21, 2014  -  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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 82.18 82.53 80.145 80.52 783,518
11/20/2014 80.52 81.2 80.23 80.76 348,898
11/19/2014 80.32 81.42 79.49 80.67 459,710
11/18/2014 79.61 81.18 79.25 80.37 404,467
11/17/2014 77.92 79.76 77.54 79.41 791,613
11/14/2014 76.08 78.4 76.08 78.32 631,149
11/13/2014 77.22 77.4 75.07 75.68 934,254
11/12/2014 76.7 78.51 76.06 77.7 481,736
11/11/2014 77.83 77.83 76.06 77.02 447,512
11/10/2014 78.21 78.98 76.59 77.64 555,385
11/07/2014 77.18 80 76.24 78.02 899,996
11/06/2014 74.54 76.2 74.54 75.32 688,663
11/05/2014 74.74 75.69 74.11 75.06 444,050
11/04/2014 76.24 76.64 73.1 74.4 485,354
11/03/2014 77.11 78.61 76.295 76.77 527,743
10/31/2014 77.33 77.35 75.82 76.75 933,324
10/30/2014 76.88 78 76.5 76.8 613,507
10/29/2014 77.03 78.25 76.69 77.55 465,374
10/28/2014 75.53 76.64 74.99 76.64 881,065
10/27/2014 76.93 76.93 75 75.76 704,462
10/24/2014 77.05 77.33 75.41 76.99 522,121
10/23/2014 76.52 78.35 76.38 76.75 501,301
10/22/2014 78.12 78.605 75.78 75.82 330,755
10/21/2014 76 78.52 75.6675 77.78 511,081
10/20/2014 75.95 76.48 74.5 75.85 479,835
10/17/2014 76.22 79 74.97 75.97 1,182,007
10/16/2014 69.23 76.37 69.23 75.08 1,176,039
10/15/2014 65.66 70.77 63.85 70.11 1,475,231
10/14/2014 66.99 71.8899 64 67.51 1,469,875
10/13/2014 71.2 72.26 66.6 66.72 1,067,793
10/10/2014 71.93 73.19 69.96 71.37 1,661,701
10/09/2014 79.76 79.81 71.93 72.59 1,795,345
10/08/2014 80.6 81.05 75.93 80.03 1,034,868
10/07/2014 81.98 82.29 80.65 80.83 348,794
10/06/2014 83.35 83.35 81.9 82.28 346,188
10/03/2014 82.9 84.17 82.8 83.01 250,375
10/02/2014 82.61 83.22 80.66 82.81 436,645
10/01/2014 83.32 84.31 82.37 82.93 511,865
09/30/2014 84.15 84.43 83.16 83.27 334,831
09/29/2014 82.99 84.37 82.655 84.26 271,682
09/26/2014 82.95 84.26 82.65 83.75 321,479
09/25/2014 85.03 85.03 82.87 82.99 346,350
09/24/2014 83.9 85.1 83.02 84.92 294,014
09/23/2014 84.38 84.55 82.93 83.69 561,337
09/22/2014 86.66 86.66 84.41 84.51 231,836
09/19/2014 87 87.48 86.77 86.91 320,319
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
06/17/2014 71.9 72.83 70.94 72.46 622,423
06/16/2014 68.14 70.73 67.82 70.68 410,455
06/13/2014 68.06 68.31 66.77 68.3 249,624
06/12/2014 68.14 68.15 67.14 67.91 263,213
06/11/2014 68.54 68.54 67.6975 68.09 186,141
06/10/2014 69.1 69.26 68.47 68.74 426,106
06/09/2014 69.67 70.36 69.02 69.16 319,848
06/06/2014 69 69.57 68.55 69.53 266,452
06/05/2014 67.28 68.74 67.22 68.59 351,986
06/04/2014 67.2 67.28 66.82 67.21 164,348
06/03/2014 67.26 67.57 66.8 67.29 263,665
06/02/2014 67.9 68.31 66.84 67.4 415,151
05/30/2014 68.31 68.5 67.64 67.94 298,057
05/29/2014 68.58 68.59 67.99 68.23 217,819
05/28/2014 67.95 68.68 67.74 68.49 274,769
05/27/2014 67.99 68.23 67.62 68.05 168,510
05/23/2014 67.22 67.685 66.89 67.55 348,303
05/22/2014 66.02 67.43 66.02 67.06 241,956
05/21/2014 65.57 66.1 65.43 65.96 225,417
05/20/2014 65.95 66.45 65.33 65.44 418,287
05/19/2014 65.3 66.62 65.2 66.24 372,769
05/16/2014 65.45 65.48 64.75 65.45 359,096
05/15/2014 65.12 65.63 64.15 65.56 553,731
05/14/2014 65.45 65.9 65.12 65.46 678,942
05/13/2014 65.12 65.7 64.73 65.44 349,139
05/12/2014 64.86 65.54 64.514 65.01 673,169
05/09/2014 63.01 65.3299 63.01 64.58 906,686
05/08/2014 63.65 64.24 63.42 63.61 384,458
05/07/2014 64.22 64.33 62.9 63.83 485,561
05/06/2014 64.32 64.43 63.41 63.6 310,681
05/05/2014 64.01 64.63 63.97 64.46 371,322
05/02/2014 64.44 65.48 64.21 64.58 1,147,676
05/01/2014 63.63 64.13 63.18 64.1 511,581
04/30/2014 64.54 64.8 63.575 63.88 288,834
04/29/2014 64.74 65.31 64.5 64.59 337,542
04/28/2014 64.67 65.25 63.84 64.52 255,935
04/25/2014 65.08 65.1 64.33 64.58 306,815
04/24/2014 66.66 66.95 65.14 65.28 353,532
04/23/2014 66.5 66.6 66.11 66.34 291,336
04/22/2014 66.92 67.16 66.48 66.58 288,323
04/21/2014 66.25 66.93 65.96 66.92 146,531
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 67.65 299,210
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 64.24 255,301
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
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?