Quantcast

Semgroup Corporation Class A Common Stock Historical Stock Prices

SEMG 
$17.22
*  
0.10
0.58%
Get SEMG Alerts
*Delayed - data as of Jan. 17, 2019 10:54 ET  -  Find a broker to begin trading SEMG now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SEMG Real Time
 
 
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-OCT-2018 TO 16-JAN-2019

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.
10:54 17.19 17.33 17.04 17.22 46,474
01/16/2019 17.46 17.68 17.32 17.32 666,367
01/15/2019 17.05 17.73 17.04 17.64 858,002
01/14/2019 16.32 17.17 16.27 16.92 2,237,451
01/11/2019 16.82 16.92 16.57 16.79 1,064,558
01/10/2019 16.8 17.22 16.65 16.99 3,245,068
01/09/2019 16.91 16.92 16.47 16.8 1,278,465
01/08/2019 16.51 16.9237 16.3 16.69 1,217,583
01/07/2019 15.66 16.2 15.49 16.17 1,566,237
01/04/2019 14.79 15.69 14.6 15.58 908,749
01/03/2019 14.4 15.18 14.16 14.48 1,493,560
01/02/2019 13.49 14.44 13.27 14.26 741,961
12/31/2018 13.7 13.83 13.23 13.78 588,635
12/28/2018 13.8 13.85 13.24 13.55 1,107,280
12/27/2018 13.87 14.05 13 13.68 1,205,115
12/26/2018 13.41 14.21 12.86 14.2 1,354,385
12/24/2018 14.06 14.19 13.21 13.24 797,643
12/21/2018 14.72 14.92 14.1 14.19 1,468,412
12/20/2018 15.31 15.7 14.42 14.76 2,204,119
12/19/2018 15.43 16.03 15.33 15.5 1,664,473
12/18/2018 15.66 15.9 15.33 15.37 1,093,863
12/17/2018 16.12 16.35 15.53 15.69 2,149,287
12/14/2018 16 16.51 15.99 16.17 1,430,976
12/13/2018 15.61 16.22 15.47 16.2 1,937,858
12/12/2018 15.73 15.8865 15.445 15.63 1,430,840
12/11/2018 15.64 15.71 15.27 15.49 1,399,297
12/10/2018 15.95 16.07 15.39 15.4 1,711,982
12/07/2018 16.27 16.57 16.04 16.18 1,376,834
12/06/2018 15.95 16.1399 15.13 15.78 1,614,151
12/04/2018 16.97 17.01 15.9765 16.27 1,413,501
12/03/2018 16.58 17.01 16.48 16.95 1,518,006
11/30/2018 16.09 16.24 15.9 16.23 1,115,725
11/29/2018 16.05 16.53 15.98 16.28 1,167,214
11/28/2018 15.85 16.1 15.46 15.97 880,565
11/27/2018 16.07 16.1 15.67 15.84 870,307
11/26/2018 16.31 16.315 16.02 16.12 838,748
11/23/2018 16.45 16.67 16.1 16.12 472,649
11/21/2018 16.04 17.2499 16.04 16.9 957,786
11/20/2018 16.15 16.38 15.61 15.76 1,227,213
11/19/2018 16.66 17.06 16.36 16.46 1,041,728
11/16/2018 17.07 17.255 16.55 16.81 923,892
11/15/2018 17.14 17.42 16.98 17.08 864,168
11/14/2018 17.96 18.19 17.46 17.72 692,632
11/13/2018 17.93 18.33 17.73 17.76 1,078,937
11/12/2018 18.37 18.5 17.99 18 1,319,306
11/09/2018 18.86 18.86 17.97 18.31 1,281,128
11/08/2018 20.75 20.75 18.97 19.07 1,040,324
11/07/2018 21.14 21.94 20.98 21.01 1,605,537
11/06/2018 19.62 19.75 19.26 19.66 535,844
11/05/2018 19.58 19.71 19.11 19.6 863,872
11/02/2018 19.59 19.71 19.09 19.32 583,835
11/01/2018 18.6 19.54 18.51 19.5 649,513
10/31/2018 18.76 19.01 18.46 18.49 739,126
10/30/2018 18.36 18.77 18.175 18.5 599,367
10/29/2018 18.8 19.09 18.23 18.5 577,696
10/26/2018 18.94 19.05 18.26 18.64 509,285
10/25/2018 19.17 19.46 18.96 19.14 612,313
10/24/2018 20 20.15 18.87 18.88 1,165,955
10/23/2018 20.27 20.27 19.34 19.95 649,449
10/22/2018 21.11 21.24 20.52 20.68 452,100
10/19/2018 21.03 21.49 20.96 21.09 521,783
10/18/2018 21.1 21.52 20.92 21.04 484,248
10/17/2018 21.39 21.5 21.13 21.25 439,802
10/16/2018 20.8 21.47 20.68 21.43 451,816
*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