Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Midstream Partners LP (NY: SMLP )

38.05 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0625 0.0634 0.0618 0.0632 52,707,704 +0.00(+1.49%)
Oct 30, 2017 0.0623 0.0637 0.0618 0.0623 25,771,388 +0.00(+0.25%)
Oct 27, 2017 0.0615 0.0628 0.0612 0.0621 29,533,636 +0.00(+1.77%)
Oct 26, 2017 0.0615 0.0622 0.0604 0.0611 34,849,232 +0.00(+0.00%)
Oct 25, 2017 0.0631 0.0631 0.0608 0.0611 29,972,506 -0.00(-3.42%)
Oct 24, 2017 0.0629 0.0640 0.0622 0.0632 25,053,736 +0.00(+0.74%)
Oct 23, 2017 0.0649 0.0651 0.0625 0.0628 32,508,054 -0.00(-2.64%)
Oct 20, 2017 0.0643 0.0646 0.0628 0.0645 23,513,004 +0.00(+0.97%)
Oct 19, 2017 0.0632 0.0640 0.0628 0.0639 11,293,538 +0.00(+0.98%)
Oct 18, 2017 0.0649 0.0662 0.0626 0.0632 28,291,088 -0.00(-2.62%)
Oct 17, 2017 0.0659 0.0671 0.0645 0.0649 25,888,462 -0.00(-1.41%)
Oct 16, 2017 0.0665 0.0669 0.0657 0.0659 29,229,628 +0.00(+0.00%)
Oct 13, 2017 0.0668 0.0669 0.0646 0.0659 46,967,468 -0.00(-0.93%)
Oct 12, 2017 0.0669 0.0673 0.0660 0.0665 14,849,773 -0.00(-0.69%)
Oct 11, 2017 0.0663 0.0671 0.0651 0.0669 37,385,424 +0.00(+1.41%)
Oct 10, 2017 0.0668 0.0668 0.0652 0.0660 19,016,286 -0.00(-0.23%)
Oct 09, 2017 0.0662 0.0669 0.0659 0.0662 17,316,758 +0.00(+0.00%)
Oct 06, 2017 0.0654 0.0663 0.0645 0.0662 53,808,920 +0.00(+0.94%)
Oct 05, 2017 0.0649 0.0657 0.0645 0.0656 26,145,252 +0.00(+1.19%)
Oct 04, 2017 0.0632 0.0649 0.0626 0.0648 38,342,724 +0.00(+2.20%)
Oct 03, 2017 0.0631 0.0640 0.0618 0.0634 68,872,792 +0.00(+0.99%)
Oct 02, 2017 0.0617 0.0628 0.0612 0.0628 35,004,468 +0.00(+1.50%)
Sep 29, 2017 0.0632 0.0643 0.0608 0.0618 200,556,992 -0.00(-1.48%)
Sep 28, 2017 0.0646 0.0652 0.0625 0.0628 59,299,804 -0.00(-2.87%)
Sep 27, 2017 0.0649 0.0650 0.0637 0.0646 28,212,176 -0.00(-0.24%)
Sep 26, 2017 0.0654 0.0654 0.0643 0.0648 28,865,468 -0.00(-0.48%)
Sep 25, 2017 0.0649 0.0663 0.0643 0.0651 31,064,344 +0.00(+1.20%)
Sep 22, 2017 0.0643 0.0651 0.0639 0.0643 26,540,460 -0.00(-0.24%)
Sep 21, 2017 0.0657 0.0657 0.0640 0.0645 30,747,076 -0.00(-1.65%)
Sep 20, 2017 0.0660 0.0665 0.0649 0.0656 48,251,088 -0.00(-0.24%)
Sep 19, 2017 0.0666 0.0668 0.0656 0.0657 21,553,128 -0.00(-1.62%)
Sep 18, 2017 0.0656 0.0669 0.0654 0.0668 32,004,824 +0.00(+2.37%)
Sep 15, 2017 0.0657 0.0659 0.0649 0.0652 27,958,620 -0.00(-0.71%)
Sep 14, 2017 0.0652 0.0663 0.0649 0.0657 23,037,588 +0.00(+1.19%)
Sep 13, 2017 0.0659 0.0645 0.0649 13,807,094 +0.00(+0.48%)
Sep 12, 2017 0.0649 0.0653 0.0634 0.0646 51,583,524 +0.00(+0.00%)
Sep 11, 2017 0.0649 0.0656 0.0642 0.0646 24,710,920 +0.00(+0.00%)
Sep 08, 2017 0.0659 0.0660 0.0643 0.0646 14,602,686 -0.00(-2.56%)
Sep 07, 2017 0.0654 0.0671 0.0645 0.0663 39,942,644 +0.00(+1.66%)
Sep 06, 2017 0.0642 0.0656 0.0637 0.0652 22,775,624 +0.00(+2.43%)
Sep 05, 2017 0.0640 0.0646 0.0635 0.0637 115,056,632 +0.00(+0.24%)
Sep 01, 2017 0.0654 0.0654 0.0626 0.0635 56,418,528 -0.00(-2.38%)
Aug 31, 2017 0.0635 0.0656 0.0629 0.0651 31,758,386 +0.00(+3.44%)
Aug 30, 2017 0.0628 0.0634 0.0618 0.0629 19,703,860 +0.00(+0.25%)
Aug 29, 2017 0.0632 0.0635 0.0615 0.0628 36,084,016 -0.00(-1.69%)
Aug 28, 2017 0.0639 0.0642 0.0628 0.0639 17,874,320 +0.00(+0.73%)
Aug 25, 2017 0.0639 0.0640 0.0626 0.0634 12,772,823 +0.00(+0.00%)
Aug 24, 2017 0.0626 0.0637 0.0620 0.0634 28,691,472 +0.00(+1.74%)
Aug 23, 2017 0.0601 0.0635 0.0600 0.0623 37,140,604 +0.00(+3.07%)
Aug 22, 2017 0.0603 0.0611 0.0594 0.0604 17,453,884 +0.00(+0.77%)
Aug 21, 2017 0.0606 0.0608 0.0592 0.0600 19,765,632 -0.00(-0.77%)
Aug 18, 2017 0.0604 0.0609 0.0598 0.0604 20,966,136 -0.00(-0.26%)
Aug 17, 2017 0.0608 0.0614 0.0602 0.0606 23,152,722 -0.00(-0.76%)
Aug 16, 2017 0.0634 0.0634 0.0609 0.0611 22,995,868 -0.00(-2.95%)
Aug 15, 2017 0.0639 0.0642 0.0620 0.0629 60,105,748 -0.00(-1.21%)
Aug 14, 2017 0.0648 0.0656 0.0634 0.0637 26,482,894 -0.00(-1.67%)
Aug 11, 2017 0.0649 0.0654 0.0634 0.0648 118,467,656 -0.00(-1.64%)
Aug 10, 2017 0.0665 0.0674 0.0652 0.0659 67,780,304 -0.00(-1.16%)
Aug 09, 2017 0.0654 0.0663 0.0648 0.0666 19,743,640 +0.00(+1.89%)
Aug 08, 2017 0.0656 0.0662 0.0643 0.0654 58,973,484 -0.00(-0.94%)
Aug 07, 2017 0.0671 0.0677 0.0654 0.0660 39,041,940 -0.00(-1.61%)
Aug 04, 2017 0.0699 0.0703 0.0668 0.0671 130,950,056 -0.00(-2.03%)
Aug 03, 2017 0.0714 0.0719 0.0676 0.0685 64,149,688 +0.02(+44.06%)
Aug 02, 2017 0.0444 0.0475 0.0438 0.0475 204,203,296 +0.00(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.