SEMGSemgroup Corp10/18/2019
LAST:

 16.29		CHANGE:
 0.27		OPEN:
16.00		HIGH:
16.32		ASK:
26.15		VOLUME:
2,003,800
CHANGE(%):
1.69		PREV:
16.02		LOW:
16.00		BID:
26.10		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/1916.0016.3216.0016.292,003,8000
10/17/1916.0416.1015.9516.022,006,2000
10/16/1915.8716.0515.8715.981,617,5000
10/15/1915.9116.0515.8715.971,902,2000
10/14/1915.9216.0215.8315.951,256,9000
10/11/1916.1616.1815.9615.961,650,3000
10/10/1915.8216.0315.8215.991,502,3000
10/09/1916.1116.1615.8415.841,446,7000
10/08/1916.1816.2215.9315.931,611,1000
10/07/1916.4216.4516.2316.252,565,2000
FUNDAMENTALS
Sector:Energy
Industry:Oilfield Services/Equipment
P/E Ratio:254.95
PEG Ratio:0.14
EPS:0.1
DivYield:6.99
PtB:1.19
PtS:1.19
EBITDA:147.28M
Shares:78.83M
Market Cap:1.28B
52wk range:8.10 - 21.94
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 11, 2010
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83