SEMG Quote, Trading Chart, Semgroup Corporation Class A

home / stock / semg / semg quote

Stock Information
Company Name: Semgroup Corporation Class A
Stock Symbol: SEMG
Market: NYSE
Menu
SEMG SEMG Quote SEMG Short SEMG News SEMG Articles SEMG Message Board
Get SEMG Alerts

News, Short Squeeze, Breakout and More Instantly...
SEMG Quote
Last:$15.02
Change Percent:0.00%
Open:$N/A
Previous Close:$15.02
High:$N/A
Low:$N/A
Volume:0
Last Trade Date Time:12/05/2019 04:11:00 pm
Quotes are delayed by 15 to 20 minutes.
SEMG Chart
Last Twenty Trading Days
Date:2019-12-05
Open:$N/A
Close:$15.02
High:$N/A
Low:$N/A
Volume:0
Date:2019-12-04
Open:$15.09
Close:$15.02
High:$15.16
Low:$14.96
Volume:37,852,544
Date:2019-12-03
Open:$15.08
Close:$15.06
High:$15.245
Low:$15.01
Volume:5,324,428
Date:2019-12-02
Open:$15.42
Close:$15.22
High:$15.46
Low:$15.20
Volume:2,083,452
Date:2019-11-29
Open:$15.29
Close:$15.37
High:$15.46
Low:$15.29
Volume:821,698
Date:2019-11-28
Open:$15.51
Close:$15.40
High:$15.51
Low:$15.25
Volume:824,949
Date:2019-11-27
Open:$15.51
Close:$15.40
High:$15.51
Low:$15.25
Volume:823,825
Date:2019-11-26
Open:$15.62
Close:$15.45
High:$15.67
Low:$15.41
Volume:2,064,962
Date:2019-11-25
Open:$15.40
Close:$15.66
High:$15.73
Low:$15.40
Volume:1,747,018
Date:2019-11-22
Open:$15.48
Close:$15.46
High:$15.51
Low:$15.30
Volume:876,190
Date:2019-11-21
Open:$15.04
Close:$15.42
High:$15.455
Low:$15.01
Volume:2,637,030
Date:2019-11-20
Open:$15.08
Close:$15.00
High:$15.125
Low:$14.93
Volume:1,019,509
Date:2019-11-19
Open:$15.00
Close:$15.03
High:$15.14
Low:$14.79
Volume:2,056,868
Date:2019-11-18
Open:$15.14
Close:$15.00
High:$15.22
Low:$14.945
Volume:866,621
Date:2019-11-15
Open:$14.97
Close:$15.20
High:$15.265
Low:$14.97
Volume:1,578,214
Date:2019-11-14
Open:$14.92
Close:$14.89
High:$14.965
Low:$14.685
Volume:1,625,300
Date:2019-11-13
Open:$14.98
Close:$14.85
High:$15.01
Low:$14.59
Volume:1,873,977
Date:2019-11-12
Open:$15.93
Close:$15.62
High:$16.0256
Low:$15.61
Volume:4,257,848
Date:2019-11-11
Open:$15.98
Close:$15.90
High:$16.03
Low:$15.88
Volume:1,783,190
Date:2019-11-08
Open:$15.95
Close:$16.07
High:$16.105
Low:$15.79
Volume:1,788,625