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 (%)
Feb 28, 2018 0.1540 0.1540 0.1474 0.1487 20,294,070 -0.00(-3.16%)
Feb 27, 2018 0.1558 0.1571 0.1509 0.1536 22,414,552 -0.00(-1.14%)
Feb 26, 2018 0.1545 0.1567 0.1545 0.1553 29,662,142 +0.00(+0.57%)
Feb 23, 2018 0.1677 0.1677 0.1522 0.1545 94,199,984 -0.02(-8.85%)
Feb 22, 2018 0.1756 0.1769 0.1668 0.1695 42,729,128 -0.01(-3.27%)
Feb 21, 2018 0.1752 0.1778 0.1739 0.1752 17,151,022 +0.00(+0.00%)
Feb 20, 2018 0.1765 0.1792 0.1739 0.1752 41,660,560 -0.00(-1.00%)
Feb 16, 2018 0.1770 0.1770 0.1770 0 -0.00(-0.74%)
Feb 15, 2018 0.1814 0.1823 0.1774 0.1783 13,872,804 -0.00(-0.98%)
Feb 14, 2018 0.1818 0.1818 0.1792 0.1800 7,875,180 -0.00(-1.21%)
Feb 13, 2018 0.1796 0.1827 0.1792 0.1823 6,919,236 +0.00(+0.98%)
Feb 12, 2018 0.1792 0.1831 0.1765 0.1805 18,067,310 +0.00(+1.24%)
Feb 09, 2018 0.1880 0.1880 0.1721 0.1783 23,409,698 -0.01(-4.49%)
Feb 08, 2018 0.1915 0.1935 0.1858 0.1867 11,699,524 -0.00(-2.53%)
Feb 07, 2018 0.1915 0.1933 0.1889 0.1915 12,149,113 +0.00(+0.00%)
Feb 06, 2018 0.1871 0.1950 0.1853 0.1915 34,094,700 +0.07(+58.39%)
Feb 05, 2018 0.1202 0.1219 0.1191 0.1209 48,354,988 +0.00(+0.34%)
Feb 02, 2018 0.1213 0.1235 0.1200 0.1205 39,459,460 -0.00(-1.55%)
Feb 01, 2018 0.1211 0.1219 0.1202 0.1224 88,155,656 +0.00(+1.12%)
Jan 31, 2018 0.1202 0.1213 0.1187 0.1211 116,321,912 +0.00(+1.13%)
Jan 30, 2018 0.1200 0.1213 0.1200 0.1197 24,919,450 -0.00(-1.12%)
Jan 29, 2018 0.1216 0.1224 0.1205 0.1211 18,950,570 +0.00(+0.00%)
Jan 26, 2018 0.1219 0.1224 0.1183 0.1211 18,544,188 -0.00(-0.22%)
Jan 25, 2018 0.1221 0.1235 0.1197 0.1213 28,252,850 +0.00(+0.00%)
Jan 24, 2018 0.1221 0.1235 0.1202 0.1213 25,232,592 -0.00(-0.44%)
Jan 23, 2018 0.1219 0.1229 0.1189 0.1219 27,940,448 -0.00(-0.22%)
Jan 22, 2018 0.1197 0.1221 0.1197 0.1221 29,080,570 +0.00(+2.50%)
Jan 19, 2018 0.1170 0.1202 0.1156 0.1192 33,423,924 +0.00(+1.15%)
Jan 18, 2018 0.1189 0.1194 0.1174 0.1178 13,485,742 -0.00(-0.68%)
Jan 17, 2018 0.1202 0.1221 0.1170 0.1186 38,204,680 -0.00(-1.35%)
Jan 16, 2018 0.1227 0.1243 0.1200 0.1202 117,246,928 -0.00(-1.33%)
Jan 12, 2018 0.1219 0.1219 0.1219 0 +0.00(+0.00%)
Jan 11, 2018 0.1192 0.1219 0.1186 0.1219 29,752,456 +0.00(+2.51%)
Jan 10, 2018 0.1189 0.1192 0.1170 0.1189 13,187,372 +0.00(+0.23%)
Jan 09, 2018 0.1200 0.1202 0.1173 0.1186 10,596,758 -0.00(-1.13%)
Jan 08, 2018 0.1192 0.1205 0.1178 0.1200 24,201,958 +0.00(+1.37%)
Jan 05, 2018 0.1208 0.1208 0.1167 0.1183 17,669,018 -0.00(-0.91%)
Jan 04, 2018 0.1192 0.1205 0.1175 0.1194 15,036,122 +0.00(+0.69%)
Jan 03, 2018 0.1170 0.1186 0.1164 0.1186 16,390,051 +0.00(+2.10%)
Jan 02, 2018 0.1121 0.1181 0.1121 0.1162 36,521,176 +0.01(+4.63%)
Dec 29, 2017 0.1110 0.1110 0.1110 0 -0.00(-0.97%)
Dec 28, 2017 0.1110 0.1127 0.1105 0.1121 15,914,431 +0.00(+0.49%)
Dec 27, 2017 0.1129 0.1132 0.1110 0.1116 11,739,833 -0.00(-0.96%)
Dec 26, 2017 0.1127 0.1140 0.1118 0.1127 19,286,052 +0.00(+0.73%)
Dec 22, 2017 0.1108 0.1127 0.1083 0.1118 37,266,364 +0.00(+0.49%)
Dec 21, 2017 0.1121 0.1137 0.1099 0.1113 15,266,731 -0.00(-0.72%)
Dec 20, 2017 0.1135 0.1135 0.1105 0.1121 17,389,664 -0.00(-0.48%)
Dec 19, 2017 0.1140 0.1145 0.1113 0.1127 21,016,820 -0.00(-0.95%)
Dec 18, 2017 0.1129 0.1151 0.1124 0.1137 34,830,288 +0.00(+0.72%)
Dec 15, 2017 0.1137 0.1145 0.1116 0.1129 35,674,624 -0.00(-0.48%)
Dec 14, 2017 0.1105 0.1148 0.1105 0.1135 38,739,936 +0.00(+2.44%)
Dec 13, 2017 0.1116 0.1121 0.1094 0.1108 15,280,025 -0.00(-0.24%)
Dec 12, 2017 0.1118 0.1127 0.1081 0.1110 35,065,328 +0.00(+0.00%)
Dec 11, 2017 0.1075 0.1113 0.1068 0.1110 54,187,608 +0.00(+3.80%)
Dec 08, 2017 0.1056 0.1078 0.1045 0.1070 20,789,904 +0.00(+2.33%)
Dec 07, 2017 0.1037 0.1059 0.1021 0.1045 30,967,908 +0.00(+0.52%)
Dec 06, 2017 0.1056 0.1072 0.1029 0.1040 49,936,572 -0.00(-1.54%)
Dec 05, 2017 0.1064 0.1064 0.1048 0.1056 12,204,006 -0.00(-0.26%)
Dec 04, 2017 0.1064 0.1064 0.1053 0.1059 18,213,876 +0.00(+0.00%)
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.