Quantcast

Semgroup Corporation Class A Common Stock Historical Stock Prices

SEMG 
$21.43
*  
0.60
2.88%
Get SEMG Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 20.78 21.47 20.68 21.43 446,309
10/16/2018 20.8 21.47 20.68 21.43 451,816
10/15/2018 20.88 21.1 20.58 20.83 360,113
10/12/2018 20.95 21.07 20.34 20.82 763,975
10/11/2018 20.9 21.15 20.555 20.69 684,291
10/10/2018 21.41 21.72 20.995 21.01 859,063
10/09/2018 21.12 21.81 20.8 21.42 846,179
10/08/2018 21.88 22.05 21.62 21.9 717,027
10/05/2018 22.05 22.25 21.87 22 817,147
10/04/2018 22.14 22.3 21.89 22 552,926
10/03/2018 22.31 22.52 22.11 22.22 1,040,474
10/02/2018 22.6 22.74 22.08 22.23 1,072,573
10/01/2018 22.17 22.96 22.09 22.76 693,278
09/28/2018 22 22.4 21.7 22.05 890,316
09/27/2018 21.75 22.15 21.475 22.05 1,894,208
09/26/2018 21.5 21.8 21.3 21.55 853,052
09/25/2018 21.1 21.6 20.85 21.5 1,103,318
09/24/2018 21.95 22.1 20.9 21 911,555
09/21/2018 22.35 22.5 21.8 21.9 1,333,192
09/20/2018 22.55 22.65 22.25 22.3 408,145
09/19/2018 23.15 23.35 22.4052 22.45 653,759
09/18/2018 23.15 23.5 23 23.05 713,848
09/17/2018 23.25 23.8 22.975 23.05 734,805
09/14/2018 23.45 23.5 22.95 23.2 830,543
09/13/2018 23.75 23.8 23.05 23.4 1,337,296
09/12/2018 24.2 24.3 23.95 24.05 462,657
09/11/2018 23.6 24.225 23.6 24 571,195
09/10/2018 23.9 24.25 23.5 23.65 436,630
09/07/2018 23.65 23.85 23.45 23.75 466,104
09/06/2018 24.05 24.2 23.75 23.75 513,863
09/05/2018 24 24.075 23.475 24 352,770
09/04/2018 24.3 24.45 23.8 24.1 420,589
08/31/2018 24.3 24.5 23.85 24.2 488,879
08/30/2018 25.05 25.05 24.4 24.45 475,912
08/29/2018 25.5 25.5 25.1 25.1 529,215
08/28/2018 25.6 26.05 25.25 25.4 479,706
08/27/2018 25.7 25.9 25.45 25.6 493,927
08/24/2018 26 26.05 25.6 25.7 598,280
08/23/2018 25.45 25.875 25.35 25.7 577,588
08/22/2018 25.4 25.8 25.4 25.6 444,101
08/21/2018 25.5 25.75 25.2 25.3 705,874
08/20/2018 24.5 25.35 24.5 25.25 677,077
08/17/2018 24.4 24.6 24.05 24.5 424,614
08/16/2018 24.55 25.1 24.55 24.8 507,216
08/15/2018 24.5 24.7 23.85 24.45 649,979
08/14/2018 24.6 24.95 24.45 24.85 547,658
08/13/2018 25.8 26 24.4 24.45 714,251
08/10/2018 25.45 26.15 25.375 25.9 1,092,312
08/09/2018 25.15 26.785 24.75 25.65 861,426
08/08/2018 25.7 26.075 25.6 25.7 483,754
08/07/2018 26.05 26.15 25.6 25.8 503,813
08/06/2018 25.65 25.9 25.4 25.85 568,776
08/03/2018 26.05 26.525 25.55 25.65 428,514
08/02/2018 25.05 26.15 24.8 26 1,220,319
08/01/2018 25 25.6 24.7 25.2 871,152
07/31/2018 25.15 25.25 24.7 25.15 575,521
07/30/2018 25.1 25.25 24.8 25.05 472,075
07/27/2018 25.3 26 24.6 24.8 924,308
07/26/2018 25.1 25.675 25.1 25.4 652,061
07/25/2018 24.25 25.15 24.15 25.1 987,405
07/24/2018 24.7 25.025 24.15 24.25 791,490
07/23/2018 24.65 24.9 24.45 24.45 1,422,965
07/20/2018 24.75 24.75 24.45 24.45 504,012
07/19/2018 24.2 24.975 23.95 24.65 657,933
07/18/2018 23.65 24.1 23.3 24 439,817
07/17/2018 24.1 24.35 23.625 23.65 677,812
07/16/2018 24.15 24.25 23.85 24.2 424,042
*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?

Smart Portfolio