Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semgroup Corp (NY: SEMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.42 15.64 15.34 15.61 1,821,006 +0.16(+1.07%)
Oct 30, 2019 15.41 15.55 15.36 15.45 3,335,704 +0.03(+0.19%)
Oct 29, 2019 15.37 15.58 15.35 15.42 1,563,822 +0.00(+0.00%)
Oct 28, 2019 15.57 15.71 15.39 15.42 1,164,434 -0.10(-0.63%)
Oct 25, 2019 15.43 15.67 15.43 15.52 2,907,552 +0.01(+0.06%)
Oct 24, 2019 15.75 15.75 15.51 15.51 903,718 -0.18(-1.17%)
Oct 23, 2019 15.67 15.72 15.55 15.69 2,672,462 -0.03(-0.19%)
Oct 22, 2019 15.86 15.89 15.69 15.72 996,269 -0.12(-0.73%)
Oct 21, 2019 15.87 15.89 15.74 15.84 2,032,644 +0.04(+0.25%)
Oct 18, 2019 15.52 15.83 15.52 15.80 2,066,305 +0.26(+1.69%)
Oct 17, 2019 15.55 15.61 15.47 15.54 2,068,872 +0.04(+0.25%)
Oct 16, 2019 15.39 15.56 15.39 15.50 1,668,045 +0.01(+0.06%)
Oct 15, 2019 15.43 15.56 15.39 15.49 1,961,542 +0.02(+0.13%)
Oct 14, 2019 15.44 15.54 15.35 15.47 1,296,186 -0.01(-0.06%)
Oct 11, 2019 15.67 15.69 15.48 15.48 1,701,778 -0.03(-0.19%)
Oct 10, 2019 15.34 15.55 15.34 15.51 1,549,178 +0.15(+0.95%)
Oct 09, 2019 15.62 15.67 15.36 15.36 1,491,905 -0.09(-0.57%)
Oct 08, 2019 15.69 15.73 15.45 15.45 1,661,381 -0.31(-1.97%)
Oct 07, 2019 15.92 15.95 15.74 15.76 2,645,257 -0.16(-1.04%)
Oct 04, 2019 15.79 16.10 15.77 15.92 3,473,058 +0.16(+0.98%)
Oct 03, 2019 15.54 15.77 15.47 15.77 2,817,518 +0.16(+1.06%)
Oct 02, 2019 15.81 15.82 15.56 15.60 1,643,074 -0.22(-1.41%)
Oct 01, 2019 15.86 15.96 15.80 15.83 2,088,247 -0.02(-0.12%)
Sep 30, 2019 15.85 15.95 15.82 15.85 3,424,645 -0.04(-0.24%)
Sep 27, 2019 15.83 15.92 15.81 15.88 2,292,342 -0.02(-0.12%)
Sep 26, 2019 15.99 16.01 15.84 15.90 926,024 -0.11(-0.67%)
Sep 25, 2019 15.95 16.02 15.84 16.01 2,161,848 +0.04(+0.24%)
Sep 24, 2019 16.20 16.22 15.94 15.97 2,003,073 -0.23(-1.44%)
Sep 23, 2019 16.27 16.33 16.17 16.20 2,630,072 -0.10(-0.60%)
Sep 20, 2019 16.25 16.36 16.19 16.30 4,597,575 +0.12(+0.72%)
Sep 19, 2019 16.13 16.29 16.11 16.19 6,768,629 +0.11(+0.66%)
Sep 18, 2019 15.99 16.11 15.93 16.08 8,389,608 +0.11(+0.67%)
Sep 17, 2019 16.03 16.15 15.88 15.97 13,271,635 -0.03(-0.18%)
Sep 16, 2019 16.14 16.58 15.98 16.00 36,013,652 +6.03(+60.51%)
Sep 13, 2019 9.639 10.11 9.618 9.969 1,315,802 +0.45(+4.68%)
Sep 12, 2019 9.242 9.571 9.174 9.523 1,053,247 +0.07(+0.72%)
Sep 11, 2019 9.426 9.494 9.106 9.455 999,510 +0.14(+1.46%)
Sep 10, 2019 9.096 9.581 9.096 9.319 1,473,974 +0.25(+2.78%)
Sep 09, 2019 8.621 9.087 8.611 9.067 979,181 +0.51(+6.01%)
Sep 06, 2019 8.379 8.621 8.262 8.553 481,257 +0.09(+1.03%)
Sep 05, 2019 8.369 8.699 8.301 8.466 720,669 +0.19(+2.34%)
Sep 04, 2019 8.330 8.437 8.136 8.272 1,595,171 +0.07(+0.83%)
Sep 03, 2019 8.417 8.417 8.010 8.204 1,616,733 -0.37(-4.30%)
Aug 30, 2019 8.573 8.640 8.408 8.573 2,007,630 +0.05(+0.57%)
Aug 29, 2019 8.476 8.689 8.369 8.524 1,140,359 +0.13(+1.50%)
Aug 28, 2019 8.049 8.640 7.962 8.398 1,253,798 +0.44(+5.48%)
Aug 27, 2019 8.291 8.291 7.855 7.962 2,161,265 -0.25(-3.07%)
Aug 26, 2019 8.417 8.447 8.068 8.214 1,136,725 -0.13(-1.51%)
Aug 23, 2019 8.931 9.056 8.330 8.340 1,900,798 -0.87(-9.47%)
Aug 22, 2019 9.668 9.727 9.188 9.213 706,320 -0.46(-4.71%)
Aug 21, 2019 9.824 9.901 9.649 9.668 968,657 +0.03(+0.30%)
Aug 20, 2019 9.407 9.707 9.397 9.639 941,370 +0.17(+1.84%)
Aug 19, 2019 9.145 9.533 9.096 9.465 727,501 +0.47(+5.17%)
Aug 16, 2019 8.631 9.019 8.514 8.999 807,424 +0.41(+4.74%)
Aug 15, 2019 8.893 8.999 8.466 8.592 1,429,831 -0.45(-4.94%)
Aug 14, 2019 9.028 9.193 8.875 9.038 1,688,995 -0.16(-1.77%)
Aug 13, 2019 9.136 9.367 8.960 9.201 1,256,912 -0.04(-0.40%)
Aug 12, 2019 8.970 9.256 8.757 9.237 1,192,117 +0.18(+2.04%)
Aug 09, 2019 9.903 9.927 9.025 9.053 1,691,374 -0.97(-9.68%)
Aug 08, 2019 9.903 10.12 9.816 10.02 899,002 +0.20(+2.07%)
Aug 07, 2019 10.12 10.14 9.649 9.819 1,336,444 -0.46(-4.49%)
Aug 06, 2019 10.24 10.44 9.976 10.28 1,009,716 +0.12(+1.18%)
Aug 05, 2019 10.65 10.77 10.09 10.16 1,152,162 -0.72(-6.62%)
Aug 02, 2019 11.21 11.31 10.74 10.88 571,910 -0.30(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.