SEMG - SemGroup Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201913.5013.5013.1613.3513.35688,400
May 22, 201913.9413.9413.6713.8313.83816,000
May 21, 201914.2214.4513.9914.0514.051,069,500
May 20, 201913.7714.2813.7714.1914.19973,800
May 17, 201913.6813.9013.6513.7313.73892,100
May 16, 201913.8814.1513.7513.7913.791,192,800
May 15, 201913.5513.9813.4713.8013.801,329,700
May 14, 201912.7913.9112.7913.7613.762,338,600
May 13, 201912.7012.9112.3712.6912.691,031,700
May 10, 201911.9412.8511.9212.7812.782,222,800
May 09, 201911.9712.0111.6911.9411.941,373,000
May 09, 20190.473 Dividend
May 08, 201912.4613.3712.1212.5012.031,814,900
May 07, 201912.5612.6712.3412.5712.093,445,400
May 06, 201912.7312.8912.6612.7312.25778,100
May 03, 201912.5612.8112.4812.7812.301,569,100
May 02, 201912.7512.8012.1912.4011.931,895,800
May 01, 201913.1213.2112.8612.8712.381,216,000
Apr 30, 201913.3713.3812.9113.0612.57886,100
Apr 29, 201913.2913.2913.1213.2612.76653,200
Apr 26, 201913.5513.5813.1513.2612.761,392,100
Apr 25, 201913.9513.9513.5913.6113.091,026,600
Apr 24, 201914.3014.3013.9413.9813.45973,000
Apr 23, 201914.5814.6614.2314.2713.73958,700
Apr 22, 201914.0714.5513.9714.5113.96741,200
Apr 18, 201914.1714.1713.8413.9013.37778,400
Apr 17, 201914.1014.4713.9714.1713.631,167,800
Apr 16, 201914.7514.7813.9614.0513.522,437,200
Apr 15, 201915.5215.5215.1015.1414.57557,900
Apr 12, 201915.9015.9015.5615.5814.99432,400
Apr 11, 201915.4415.6215.3315.5714.98456,200
Apr 10, 201915.5215.5915.2715.4614.87811,400
Apr 09, 201915.4015.5415.1915.4414.86639,000
Apr 08, 201915.5815.7715.3915.4914.90471,700
Apr 05, 201915.0815.5815.0815.5514.96694,300
Apr 04, 201914.7315.0414.6615.0414.47790,800
Apr 03, 201914.7814.9414.6314.7114.15487,800
Apr 02, 201914.8415.1314.6014.6814.121,220,500
Apr 01, 201914.9015.2414.7914.7914.231,174,600
Mar 29, 201914.8514.9014.5714.7414.18694,300
Mar 28, 201914.6214.8014.4314.6414.09596,900
Mar 27, 201914.7314.8714.5614.7014.14779,400
Mar 26, 201914.7915.1414.6114.7414.18448,200
Mar 25, 201914.4714.6614.1914.6314.08492,800
Mar 22, 201914.8014.8314.4814.4913.94503,800
Mar 21, 201914.8415.3214.8414.9814.41708,400
Mar 20, 201914.6814.9314.3814.8814.32930,200
Mar 19, 201914.9415.1314.6214.6914.13703,800
Mar 18, 201914.5314.8114.4714.7814.221,136,100
Mar 15, 201914.5114.6514.4314.4913.941,175,900
Mar 14, 201914.4514.7414.4514.6314.081,075,000
Mar 13, 201914.7514.7814.3814.4813.93762,400
Mar 12, 201914.5414.7714.4414.6714.11967,700
Mar 11, 201914.0514.7514.0514.4713.921,279,400
Mar 08, 201914.2014.3813.7814.0813.551,572,100
Mar 07, 201914.6814.8614.5214.7514.191,099,800
Mar 06, 201914.9615.0514.6214.6714.11838,200
Mar 05, 201915.1315.2714.9515.0614.49763,400
Mar 04, 201915.3015.4314.8215.1314.561,086,000
Mar 01, 201915.3915.5514.9215.2214.642,072,000
Mar 01, 20190.4725 Dividend
Feb 28, 201916.5716.5914.9315.7414.693,262,200
Feb 27, 201916.5416.8716.2116.6015.491,468,400
Feb 26, 201916.8816.9016.4516.4715.371,193,100
Feb 25, 201916.8216.9916.7016.8315.711,255,500
Feb 22, 201917.0717.1716.7516.8215.70969,000
Feb 21, 201917.1717.3316.7116.8515.731,038,000
Feb 20, 201917.0717.3317.0517.2116.06863,500
Feb 19, 201916.7617.3416.6417.1315.99638,400
Feb 15, 201916.7717.1416.7116.8715.74725,400
Feb 14, 201916.2716.8016.2716.6315.52728,200
Feb 13, 201915.9016.4015.8316.3615.27935,300
Feb 12, 201915.9016.0415.6215.8414.78683,400
Feb 11, 201915.2615.6315.1715.5914.55618,500
Feb 08, 201915.4015.5414.8815.3214.30620,900
Feb 07, 201915.8816.0315.2315.4514.421,894,700
Feb 06, 201915.9216.2515.8916.0314.96519,600
Feb 05, 201916.2616.4515.8316.0014.931,353,100
Feb 04, 201915.8816.4015.7716.3015.211,077,600
Feb 01, 201916.0616.2615.8416.0314.961,195,900
Jan 31, 201916.5516.5815.9616.0214.952,542,500
Jan 30, 201916.6316.6516.0116.4315.332,636,400
Jan 29, 201916.5916.8116.4316.5415.441,462,400
Jan 28, 201916.3516.5716.1016.4015.31756,700
Jan 25, 201916.4616.7416.3116.5715.46514,700
Jan 24, 201916.2516.3615.8816.3015.21885,300
Jan 23, 201916.8116.8616.0416.2415.16791,100
Jan 22, 201917.2317.2716.5716.6615.55950,500
Jan 18, 201917.4517.4717.0517.3116.16990,700
Jan 17, 201917.1717.4017.0417.2516.10557,300
Jan 16, 201917.4617.6817.3217.3216.16666,400
Jan 15, 201917.0517.7317.0417.6416.46874,600
Jan 14, 201916.3217.1716.2716.9215.792,237,500
Jan 11, 201916.8216.9216.5716.7915.671,064,600
Jan 10, 201916.8017.2216.6516.9915.863,245,100
Jan 09, 201916.9116.9216.4716.8015.681,278,500
Jan 08, 201916.5116.9216.3016.6915.581,217,600
Jan 07, 201915.6616.2015.4916.1715.091,566,200
Jan 04, 201914.7915.6914.6015.5814.54908,700
Jan 03, 201914.4015.1814.1614.4813.511,493,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...