SEMG Historical Prices | Semgroup Corporation Class A Co Stock

Dow

0.12% Nasdaq

0.07%

SemGroup Corporation (SEMG)

-NYSE

57.21 May 20, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	56.00	57.24	55.95	57.21	314,200	57.21
May 17, 2013	56.03	56.19	55.67	56.12	236,400	56.12
May 16, 2013	55.91	56.23	55.42	55.65	220,400	55.65
May 16, 2013	0.19 Dividend
May 15, 2013	54.99	56.23	54.77	56.20	273,000	56.01
May 14, 2013	54.76	55.39	54.32	55.16	187,000	54.97
May 13, 2013	55.55	55.93	54.43	54.84	349,000	54.65
May 10, 2013	55.81	55.84	54.45	55.61	340,200	55.42
May 9, 2013	54.87	56.82	54.41	55.90	494,000	55.71
May 8, 2013	54.55	54.94	54.14	54.84	382,000	54.65
May 7, 2013	54.68	55.55	54.22	54.68	292,800	54.50
May 6, 2013	55.06	55.34	54.73	54.75	192,800	54.56
May 3, 2013	54.37	55.90	54.37	55.05	263,600	54.86
May 2, 2013	53.48	54.65	53.37	54.12	358,000	53.94
May 1, 2013	51.92	54.64	51.92	53.26	639,500	53.08
Apr 30, 2013	51.75	51.99	51.45	51.85	204,800	51.67
Apr 29, 2013	52.15	52.51	51.78	51.91	207,600	51.73
Apr 26, 2013	52.52	52.52	51.64	51.76	159,300	51.59
Apr 25, 2013	53.31	53.65	52.28	52.39	275,300	52.21
Apr 24, 2013	52.78	53.32	52.31	53.15	190,200	52.97
Apr 23, 2013	52.38	52.73	51.79	52.71	298,000	52.53
Apr 22, 2013	51.76	52.40	51.06	52.15	265,000	51.97
Apr 19, 2013	50.68	51.61	50.66	51.53	348,800	51.36
Apr 18, 2013	50.79	50.93	50.20	50.62	291,800	50.45
Apr 17, 2013	50.92	51.09	50.21	50.58	506,700	50.41
Apr 16, 2013	50.69	51.43	50.64	51.20	498,200	51.03
Apr 15, 2013	52.48	52.64	50.24	50.37	399,500	50.20
Apr 12, 2013	54.00	54.29	52.41	52.92	480,600	52.74
Apr 11, 2013	53.14	55.06	52.95	54.04	939,300	53.86
Apr 10, 2013	52.04	53.49	52.04	53.00	725,300	52.82
Apr 9, 2013	49.80	50.64	49.59	49.82	201,800	49.65
Apr 8, 2013	49.93	50.01	49.44	49.85	253,700	49.68
Apr 5, 2013	49.85	49.88	49.44	49.75	456,900	49.58
Apr 4, 2013	50.22	50.55	49.84	50.54	220,900	50.37
Apr 3, 2013	51.23	51.23	49.74	50.10	412,900	49.93
Apr 2, 2013	51.45	51.59	51.00	51.19	819,400	51.02
Apr 1, 2013	51.85	52.05	49.57	51.27	559,400	51.10
Mar 28, 2013	51.61	52.40	51.39	51.72	296,800	51.55
Mar 27, 2013	51.29	51.51	51.00	51.47	279,000	51.30
Mar 26, 2013	51.50	51.83	51.31	51.37	259,700	51.20
Mar 25, 2013	50.71	51.53	50.68	51.35	385,200	51.18
Mar 22, 2013	50.24	50.71	50.21	50.69	183,300	50.52
Mar 21, 2013	49.75	50.32	49.63	50.10	233,200	49.93
Mar 20, 2013	50.03	50.25	49.85	49.89	227,900	49.72
Mar 19, 2013	50.00	50.22	49.48	49.75	443,400	49.58
Mar 18, 2013	48.89	50.14	48.57	50.00	435,700	49.83
Mar 15, 2013	48.68	48.97	48.61	48.82	374,700	48.65
Mar 14, 2013	48.35	48.81	48.21	48.57	130,700	48.41
Mar 13, 2013	48.00	48.44	47.81	48.36	168,200	48.20
Mar 12, 2013	48.03	48.28	47.85	48.02	365,600	47.86
Mar 11, 2013	48.02	48.69	47.97	48.07	365,400	47.91
Mar 8, 2013	48.35	48.41	47.78	47.96	203,900	47.80
Mar 7, 2013	47.22	48.00	46.95	48.00	208,100	47.84
Mar 6, 2013	47.86	48.02	47.13	47.32	411,200	47.16
Mar 5, 2013	47.67	48.16	47.50	47.83	388,800	47.67
Mar 4, 2013	47.55	47.62	46.95	47.50	415,200	47.34
Mar 1, 2013	45.50	48.07	44.78	47.65	696,900	47.49
Feb 28, 2013	45.83	46.21	45.63	46.09	387,300	45.93
Feb 27, 2013	45.21	45.96	45.21	45.84	390,800	45.69
Feb 26, 2013	45.91	45.96	44.71	45.19	495,700	45.04
Feb 25, 2013	46.84	46.95	45.58	45.59	271,400	45.44
Feb 22, 2013	45.95	46.68	45.63	46.68	378,000	46.52
Feb 21, 2013	46.00	46.37	44.53	45.73	575,500	45.58
Feb 20, 2013	47.03	47.18	45.98	45.99	478,900	45.83
Feb 19, 2013	47.36	47.43	46.95	47.05	332,900	46.89
Feb 15, 2013	47.67	47.88	46.89	47.27	496,400	47.11
Feb 14, 2013	47.78	48.39	47.42	47.50	277,000	47.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SEMG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SemGroup Corporation (SEMG)