SEMG - SemGroup Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201916.4916.6116.4316.5816.587,804,000
Sep 17, 201916.5316.6516.3816.4716.4712,834,000
Sep 16, 201916.6417.1016.4816.5016.5034,924,400
Sep 13, 20199.9410.439.9210.2810.281,275,700
Sep 12, 20199.539.879.469.829.821,021,400
Sep 11, 20199.729.799.399.759.75969,300
Sep 10, 20199.389.889.389.619.611,429,400
Sep 09, 20198.899.378.889.359.35949,600
Sep 06, 20198.648.898.528.828.82466,700
Sep 05, 20198.638.978.568.738.73698,900
Sep 04, 20198.598.708.398.538.531,546,900
Sep 03, 20198.688.688.268.468.461,567,800
Aug 30, 20198.848.918.678.848.841,946,700
Aug 29, 20198.748.968.638.798.791,105,900
Aug 28, 20198.308.918.218.668.661,215,900
Aug 27, 20198.558.558.108.218.212,095,900
Aug 26, 20198.688.718.328.478.471,102,300
Aug 23, 20199.219.348.598.608.601,843,300
Aug 22, 20199.9710.039.489.509.50685,000
Aug 21, 201910.1310.219.959.979.97939,400
Aug 20, 20199.7010.019.699.949.94912,900
Aug 19, 20199.439.838.739.769.76701,100
Aug 16, 20198.909.308.789.289.28783,100
Aug 15, 20199.179.288.738.868.861,386,600
Aug 14, 20199.319.489.159.329.321,637,900
Aug 14, 20190.473 Dividend
Aug 13, 20199.8910.149.709.969.491,152,000
Aug 12, 20199.7110.029.4810.009.531,183,500
Aug 09, 201910.7210.759.779.809.331,562,500
Aug 08, 201910.7210.9510.6310.8510.33830,500
Aug 07, 201910.9610.9810.4510.6310.131,234,500
Aug 06, 201911.0911.3010.8011.1310.60932,700
Aug 05, 201911.5311.6610.9211.0010.481,064,300
Aug 02, 201912.1412.2411.6311.7811.22528,400
Aug 01, 201912.4512.5712.0112.1011.531,239,900
Jul 31, 201912.0713.3312.0412.6712.072,262,800
Jul 30, 201911.5112.0211.4512.0011.43801,100
Jul 29, 201911.9412.0111.5511.5711.02528,700
Jul 26, 201912.3112.3111.9211.9411.37607,800
Jul 25, 201912.2912.3211.9512.2611.68988,700
Jul 24, 201911.9012.3011.9012.1911.61980,800
Jul 23, 201912.0612.4611.5411.8611.30901,300
Jul 22, 201911.8211.9711.6011.9211.35662,000
Jul 19, 201911.7511.9511.6711.7911.23619,200
Jul 18, 201912.0412.0711.5411.7711.21607,600
Jul 17, 201912.5012.5512.0812.0911.52838,200
Jul 16, 201912.4812.6112.3412.4911.90563,800
Jul 15, 201912.5812.7012.3112.5111.92616,600
Jul 12, 201912.4112.6412.4112.5511.95653,700
Jul 11, 201912.5512.6912.4012.4511.86544,400
Jul 10, 201912.2612.5912.2612.5211.93472,000
Jul 09, 201912.0712.2812.0312.1111.531,053,800
Jul 08, 201912.2612.3711.9712.0911.52700,100
Jul 05, 201911.9712.3011.9612.2911.71662,100
Jul 03, 201911.8012.0311.7512.0111.44317,500
Jul 02, 201911.9511.9911.5811.7711.21561,300
Jul 01, 201912.2112.3311.9411.9511.38646,000
Jun 28, 201911.7012.0111.7012.0011.43805,300
Jun 27, 201911.5511.6511.4211.6211.07555,200
Jun 26, 201911.2011.6111.2011.4810.931,040,500
Jun 25, 201911.4011.4011.0611.0610.53513,900
Jun 24, 201911.8511.8911.3911.4410.90582,100
Jun 21, 201911.8211.9611.6711.8311.27972,400
Jun 20, 201912.2112.2611.6011.8211.26825,500
Jun 19, 201911.9212.0111.7411.9411.37454,700
Jun 18, 201911.9012.2011.8911.9511.38406,800
Jun 17, 201911.7011.9011.3111.7911.231,034,200
Jun 14, 201912.0912.1211.5611.7911.231,418,800
Jun 13, 201912.2212.2511.9612.0611.49694,500
Jun 12, 201912.2412.2511.8111.9811.41865,600
Jun 11, 201912.5212.6912.3612.3711.78691,500
Jun 10, 201912.7312.8012.3412.4111.82571,100
Jun 07, 201912.5212.7712.3912.6612.06532,500
Jun 06, 201912.6712.8212.3912.4811.89986,000
Jun 05, 201913.1113.1512.5912.6712.07560,100
Jun 04, 201912.6913.3112.5713.1212.50814,000
Jun 03, 201912.6912.9312.4512.5611.961,348,700
May 31, 201912.2412.6112.1912.6112.011,090,200
May 30, 201912.9213.0112.4912.5311.93975,900
May 29, 201913.0013.0812.4612.9212.311,145,400
May 28, 201913.2813.4613.1813.2012.57778,400
May 24, 201913.5413.5613.0513.2612.63957,500
May 23, 201913.5013.5013.1613.3512.72688,400
May 22, 201913.9413.9413.6713.8313.17816,000
May 21, 201914.2214.4513.9914.0513.381,069,500
May 20, 201913.7714.2813.7714.1913.52973,800
May 17, 201913.6813.9013.6513.7313.08892,100
May 16, 201913.8814.1513.7513.7913.141,192,800
May 15, 201913.5513.9813.4713.8013.141,329,700
May 14, 201912.7913.9112.7913.7613.112,338,600
May 13, 201912.7012.9112.3712.6912.091,031,700
May 10, 201911.9412.8511.9212.7812.172,222,800
May 09, 201911.9712.0111.6911.9411.371,373,000
May 09, 20190.4725 Dividend
May 08, 201912.4613.3712.1212.5011.461,814,900
May 07, 201912.5612.6712.3412.5711.523,445,400
May 06, 201912.7312.8912.6612.7311.67778,100
May 03, 201912.5612.8112.4812.7811.711,569,100
May 02, 201912.7512.8012.1912.4011.361,895,800
May 01, 201913.1213.2112.8612.8711.801,216,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...