SEMG - SemGroup Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201911.8211.9711.6011.9211.92662,000
Jul 19, 201911.7511.9511.6711.7911.79619,200
Jul 18, 201912.0412.0711.5411.7711.77607,600
Jul 17, 201912.5012.5512.0812.0912.09838,200
Jul 16, 201912.4812.6112.3412.4912.49563,800
Jul 15, 201912.5812.7012.3112.5112.51616,600
Jul 12, 201912.4112.6412.4112.5512.55653,700
Jul 11, 201912.5512.6912.4012.4512.45544,400
Jul 10, 201912.2612.5912.2612.5212.52472,000
Jul 09, 201912.0712.2812.0312.1112.111,053,800
Jul 08, 201912.2612.3711.9712.0912.09700,100
Jul 05, 201911.9712.3011.9612.2912.29662,100
Jul 03, 201911.8012.0311.7512.0112.01317,500
Jul 02, 201911.9511.9911.5811.7711.77561,300
Jul 01, 201912.2112.3311.9411.9511.95646,000
Jun 28, 201911.7012.0111.7012.0012.00805,300
Jun 27, 201911.5511.6511.4211.6211.62555,200
Jun 26, 201911.2011.6111.2011.4811.481,040,500
Jun 25, 201911.4011.4011.0611.0611.06513,900
Jun 24, 201911.8511.8911.3911.4411.44582,100
Jun 21, 201911.8211.9611.6711.8311.83972,400
Jun 20, 201912.2112.2611.6011.8211.82825,500
Jun 19, 201911.9212.0111.7411.9411.94454,700
Jun 18, 201911.9012.2011.8911.9511.95406,800
Jun 17, 201911.7011.9011.3111.7911.791,034,200
Jun 14, 201912.0912.1211.5611.7911.791,418,800
Jun 13, 201912.2212.2511.9612.0612.06694,500
Jun 12, 201912.2412.2511.8111.9811.98865,600
Jun 11, 201912.5212.6912.3612.3712.37691,500
Jun 10, 201912.7312.8012.3412.4112.41571,100
Jun 07, 201912.5212.7712.3912.6612.66532,500
Jun 06, 201912.6712.8212.3912.4812.48986,000
Jun 05, 201913.1113.1512.5912.6712.67560,100
Jun 04, 201912.6913.3112.5713.1213.12814,000
Jun 03, 201912.6912.9312.4512.5612.561,348,700
May 31, 201912.2412.6112.1912.6112.611,090,200
May 30, 201912.9213.0112.4912.5312.53975,900
May 29, 201913.0013.0812.4612.9212.921,145,400
May 28, 201913.2813.4613.1813.2013.20778,400
May 24, 201913.5413.5613.0513.2613.26957,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...