Semgroup Corp (SEMG)

Add to Watchlists
Create an Alert
16.82 -0.03  -0.18% NYSE Feb 22, 20:00 Delayed 2m USD

Semgroup Corp Price:

16.82 for Feb. 22, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Semgroup Corp Price Chart

Export Data
Save Image
Print Image

Semgroup Corp Historical Price Data

View and export this data going back to 2010. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 22, 2019 17.07 17.17 16.74 16.82 966309.0
Feb. 21, 2019 17.17 17.33 16.71 16.85 1.038M
Feb. 20, 2019 17.07 17.33 17.05 17.21 863478.0
Feb. 19, 2019 16.76 17.34 16.64 17.13 638357.0
Feb. 15, 2019 16.77 17.14 16.71 16.87 725384.0
Feb. 14, 2019 16.27 16.80 16.27 16.63 728228.0
Feb. 13, 2019 15.90 16.40 15.83 16.36 935258.0
Feb. 12, 2019 15.90 16.04 15.62 15.84 683359.0
Feb. 11, 2019 15.26 15.63 15.17 15.59 618467.0
Feb. 8, 2019 15.40 15.54 14.88 15.32 620922.0
Feb. 7, 2019 15.88 16.03 15.23 15.45 1.895M
Feb. 6, 2019 15.92 16.25 15.89 16.03 519573.0
Feb. 5, 2019 16.26 16.45 15.83 16.00 1.353M
Feb. 4, 2019 15.88 16.40 15.77 16.30 1.078M
Feb. 1, 2019 16.06 16.26 15.84 16.03 1.196M
Jan. 31, 2019 16.55 16.58 15.96 16.02 2.542M
Jan. 30, 2019 16.63 16.65 16.01 16.43 2.636M
Jan. 29, 2019 16.59 16.81 16.43 16.54 1.462M
Jan. 28, 2019 16.35 16.57 16.10 16.40 756670.0
Jan. 25, 2019 16.46 16.74 16.31 16.57 514687.0
Jan. 24, 2019 16.25 16.36 15.88 16.30 885345.0
Jan. 23, 2019 16.81 16.86 16.04 16.24 791086.0
Jan. 22, 2019 17.23 17.27 16.56 16.66 950531.0
Jan. 18, 2019 17.45 17.47 17.05 17.31 990654.0
Jan. 17, 2019 17.17 17.40 17.04 17.25 557291.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

SEMG Price Benchmarks

Benchmarks
Rowan Companies PLC 12.17
Barnwell Industries Inc 1.32
Schlumberger Ltd 44.36

SEMG Price Range, Past 5 Years

Minimum 13.24 Dec 24 2018
Maximum 88.65 Sep 03 2014
Average 42.28

SEMG Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("SEMG", "price")
  • Last 5 data points: =YCS("SEMG", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.