SemGroup Corporation (SEMG) Historical Stock Data

Historical Data

In the past 30 trading days, SEMG is down -0.21% a day on average. There have been 11 days where SemGroup Corporation closed green and 19 days where SEMG closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	13.28	13.20	↓$0.08 (-0.60%)	13.18	13.46	774.02K
2019-05-24	13.54	13.26	↓$0.28 (-2.07%)	13.05	13.56	0.95M
2019-05-23	13.50	13.35	↓$0.15 (-1.11%)	13.16	13.50	684.92K
2019-05-22	13.94	13.83	↓$0.11 (-0.79%)	13.67	13.94	813.53K
2019-05-21	14.22	14.05	↓$0.17 (-1.20%)	13.99	14.45	1.07M
2019-05-20	13.77	14.19	↑$0.42 (3.05%)	13.77	14.28	0.97M
2019-05-17	13.68	13.73	↑$0.05 (0.37%)	13.65	13.90	886.45K
2019-05-16	13.88	13.79	↓$0.09 (-0.65%)	13.75	14.15	1.19M
2019-05-15	13.55	13.80	↑$0.25 (1.85%)	13.47	13.98	1.33M
2019-05-14	12.79	13.76	↑$0.97 (7.58%)	12.79	13.91	2.33M
2019-05-13	12.70	12.69	↓$0.01 (-0.08%)	12.37	12.91	1.03M
2019-05-10	11.94	12.78	↑$0.84 (7.04%)	11.92	12.85	2.16M
2019-05-09	11.97	11.94	↓$0.03 (-0.25%)	11.69	12.01	1.33M
2019-05-08	12.46	12.50	↑$0.04 (0.32%)	12.12	13.37	1.72M
2019-05-07	12.56	12.57	↑$0.01 (0.08%)	12.34	12.67	3.02M
2019-05-06	12.73	12.73	↑$0.00 (0.00%)	12.66	12.89	773.14K
2019-05-03	12.56	12.78	↑$0.22 (1.75%)	12.48	12.81	1.53M
2019-05-02	12.75	12.40	↓$0.35 (-2.75%)	12.19	12.80	1.86M
2019-05-01	13.12	12.87	↓$0.25 (-1.91%)	12.86	13.21	1.21M
2019-04-30	13.37	13.06	↓$0.31 (-2.32%)	12.91	13.38	850.83K
2019-04-29	13.29	13.26	↓$0.03 (-0.23%)	13.12	13.29	651.97K
2019-04-26	13.55	13.26	↓$0.29 (-2.14%)	13.15	13.58	1.35M
2019-04-25	13.95	13.61	↓$0.34 (-2.44%)	13.59	13.95	1M
2019-04-24	14.30	13.98	↓$0.32 (-2.24%)	13.94	14.30	0.97M
2019-04-23	14.58	14.27	↓$0.31 (-2.13%)	14.23	14.66	848.91K
2019-04-22	14.07	14.51	↑$0.44 (3.13%)	13.97	14.55	736.76K
2019-04-18	14.17	13.90	↓$0.27 (-1.91%)	13.84	14.17	776.47K
2019-04-17	14.10	14.17	↑$0.07 (0.50%)	13.97	14.47	1.15M
2019-04-16	14.75	14.05	↓$0.70 (-4.75%)	13.96	14.78	2.44M
2019-04-15	15.52	15.14	↓$0.38 (-2.45%)	15.10	15.52	557.94K