Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SEMG Historical Stock Prices |
| Preferred Stock Newsletter |
| SEMG Options Chain |
| Stock Message Boards |
SEMG (SEMG) has the following price history information. Looking back at SEMG historical stock prices for the last five trading days, on November 29, 2019, SEMG opened at $15.29, traded as high as $15.46 and as low as $15.29, and closed at $15.37. Trading volume was a total of 821.70K shares. On December 02, 2019, SEMG opened at $15.42, traded as high as $15.46 and as low as $15.20, and closed at $15.22. Trading volume was a total of 2.08M shares. On December 03, 2019, SEMG opened at $15.08, traded as high as $15.25 and as low as $15.01, and closed at $15.06. Trading volume was a total of 5.32M shares. On December 04, 2019, SEMG opened at $15.09, traded as high as $15.16 and as low as $14.96, and closed at $15.02. Trading volume was a total of 37.85M shares. On December 05, 2019, SEMG opened at $15.02, traded as high as $15.02 and as low as $15.02, and closed at $15.02. Trading volume was a total of 0 shares.
SEMG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SEMG shares, starting with a $10,000 purchase of SEMG, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 12/05/2019 | ||
| Start price/share: | $64.52 | ||
| End price/share: | $15.02 | ||
| Starting shares: | 154.99 | ||
| Ending shares: | 233.24 | ||
| Dividends reinvested/share: | $9.78 | ||
| Total return: | -64.97% | ||
| Average Annual Total Return: | -17.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,502.76 | ||
| Years: | 5.61 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 12/05/2019 | ||
| Start price/share: | $64.52 | ||
| End price/share: | $15.02 | ||
| Dividends collected/share: | $9.78 | ||
| Total return: | -61.56% | ||
| Average Annual Total Return: | -15.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,844.96 | ||
| Years: | 5.61 | ||
 | |||||
| SEMG Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2019 | $15.29 | $15.46 | $15.29 | $15.37 | 821.70K |
| 12/02/2019 | $15.42 | $15.46 | $15.20 | $15.22 | 2.08M |
| 12/03/2019 | $15.08 | $15.25 | $15.01 | $15.06 | 5.32M |
| 12/04/2019 | $15.09 | $15.16 | $14.96 | $15.02 | 37.85M |
| 12/05/2019 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
|
| About SEMG |
| SemGroup provides gathering, transportation, storage, distribution, marketing and other midstream services primarily to producers, refiners of petroleum products and other market participants located in the Gulf Coast, Midwest and Rocky Mountain regions of the U.S. and Canada. Co. conducts its primary business through three business segments: U.S. Liquids, which operates crude oil pipelines, truck transportation, storage, terminals and marketing businesses in the U.S.; U.S. Gas, which provides natural gas gathering, processing and marketing services; and Canada, which owns and operates natural gas processing and gathering facilities in Alberta, Canada. |
| SEMG Historical Closing Prices | |
| Date | Close |
| 11/29/2019 | $15.37 |
| 12/02/2019 | $15.22 |
| 12/03/2019 | $15.06 |
| 12/04/2019 | $15.02 |
| 12/05/2019 | $15.02 |
| Energy Historical Prices |
| SEMG is categorized under the Energy sector; below are some other companies in the same sector:
SEP Historical Stock Prices Also explore: SEMG shares outstanding history
|
Free SEMG Email Alerts:
SEMG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.