Historical Stock Prices

SEMG 
$81.66
*  
0.33
0.4%
Get SEMG Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 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
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
01/30/2015 66.51 68.52 65.72 67.33 339,156
01/29/2015 66.48 67.37 64.545 67.14 553,946
01/28/2015 68.75 69.88 66.27 66.56 688,285
01/27/2015 69 69.95 67.945 68.89 552,591
01/26/2015 65.72 69.91 65.72 69.43 1,526,155
01/23/2015 63.85 65.11 63.27 64.06 282,300
01/22/2015 63.29 65.63 63.025 64.01 563,447
01/21/2015 61.91 62.64 61.47 62.43 511,164
01/20/2015 61.7 62.52 60.42 61.69 650,682
01/16/2015 59.6 61.92 59.31 61.82 699,737
01/15/2015 59.58 60.2 58.71 59.33 788,571
01/14/2015 57.64 58.93 56.83 58.5 641,764
01/13/2015 61.21 61.49 57.75 58.46 756,673
01/12/2015 63.33 63.964 60.09 60.79 590,590
01/09/2015 64.17 64.45 63.076 63.71 444,488
01/08/2015 64.1 65.25 63.44 64.17 381,021
01/07/2015 64.31 65.65 62.16 63.23 676,461
01/06/2015 65.78 66.61 63 64.26 758,152
01/05/2015 68.53 68.78 65.3 65.76 681,035
01/02/2015 68.6 69.85 68.32 69.27 394,160
12/31/2014 68.32 69.88 67.55 68.39 520,800
12/30/2014 68.59 69.06 68.03 68.36 365,662
12/29/2014 67.17 69.28 67.14 68.82 554,068
12/26/2014 67.03 67.33 66.06 66.85 215,285
12/24/2014 66.23 67.17 65.7718 66 204,669
12/23/2014 66.58 67.28 66.0001 66.34 415,522
12/22/2014 66.24 67.41 65.49 66.17 362,000
12/19/2014 66.09 67.38 65.213 67.24 584,507
12/18/2014 66.46 67.09 64.25 65.88 514,022
12/17/2014 61.27 65.23 60.91 65.05 606,590
12/16/2014 60.18 63.35 59.3 61.14 625,655
12/15/2014 63.95 64.5 60.71 61.12 1,173,396
12/12/2014 62.7 64.56 62.5 63.82 463,317
12/11/2014 66.13 67.57 64.79 65.01 780,284
12/10/2014 68.24 68.66 65.2 65.92 1,355,023
12/09/2014 67 69.715 66.21 69.6 709,233
12/08/2014 71 71.58 66.84 67.25 1,076,876
12/05/2014 71.99 72.45 71.12 71.27 375,210
12/04/2014 72.69 73.22 71.87 72.42 522,929
12/03/2014 71.51 73.1 71.51 72.59 814,868
12/02/2014 70.56 72.89 70.33 71.62 1,699,757
12/01/2014 73.93 74 69.77 70.66 1,141,588
11/28/2014 76.29 76.29 73.84 73.99 717,476
11/26/2014 79.75 80.05 79.07 79.29 586,750
11/25/2014 80.75 81.6 79.64 79.79 525,626
11/24/2014 80.4 80.87 79.74 80.44 506,521
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
*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?