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 (%)
Jun 30, 2016 0.0065 0.0067 0.0064 0.0066 616,235,136 -0.00(-0.13%)
Jun 29, 2016 0.0066 0.0067 0.0064 0.0066 532,403,168 +0.00(+1.42%)
Jun 28, 2016 0.0063 0.0067 0.0063 0.0065 847,899,648 +0.00(+4.98%)
Jun 27, 2016 0.0065 0.0065 0.0060 0.0062 1,078,681,600 -0.00(-5.87%)
Jun 24, 2016 0.0063 0.0069 0.0063 0.0066 731,761,600 -0.00(-2.60%)
Jun 23, 2016 0.0066 0.0068 0.0065 0.0067 596,713,152 +0.00(+3.17%)
Jun 22, 2016 0.0066 0.0066 0.0064 0.0065 1,001,799,488 -0.00(-1.77%)
Jun 21, 2016 0.0063 0.0067 0.0062 0.0067 698,691,008 +0.00(+6.15%)
Jun 20, 2016 0.0063 0.0064 0.0062 0.0063 562,071,872 +0.00(+0.88%)
Jun 17, 2016 0.0062 0.0064 0.0061 0.0062 1,090,298,240 +0.00(+0.84%)
Jun 16, 2016 0.0061 0.0062 0.0060 0.0062 487,983,520 -0.00(-0.05%)
Jun 15, 2016 0.0061 0.0063 0.0059 0.0062 727,199,040 +0.00(+1.47%)
Jun 14, 2016 0.0061 0.0062 0.0060 0.0061 629,721,216 -0.00(-1.08%)
Jun 13, 2016 0.0061 0.0062 0.0060 0.0061 485,231,424 -0.00(-0.84%)
Jun 10, 2016 0.0062 0.0064 0.0062 0.0062 452,122,592 -0.00(-2.27%)
Jun 09, 2016 0.0065 0.0066 0.0062 0.0063 701,342,336 -0.00(-4.18%)
Jun 08, 2016 0.0066 0.0067 0.0065 0.0066 490,190,112 +0.00(+0.48%)
Jun 07, 2016 0.0065 0.0067 0.0064 0.0066 522,638,688 +0.00(+2.01%)
Jun 06, 2016 0.0061 0.0067 0.0061 0.0065 1,115,790,080 +0.00(+6.30%)
Jun 03, 2016 0.0061 0.0062 0.0059 0.0061 666,402,240 +0.00(+0.00%)
Jun 02, 2016 0.0060 0.0062 0.0060 0.0061 3,708,933,376 -0.00(-0.05%)
Jun 01, 2016 0.0060 0.0061 0.0059 0.0061 1,025,856,192 +0.00(+0.81%)
May 31, 2016 0.0060 0.0062 0.0060 0.0060 1,533,097,600 +0.00(+0.67%)
May 27, 2016 0.0059 0.0060 0.0060 0.0060 1,142,199,296 -0.00(-0.05%)
May 26, 2016 0.0064 0.0064 0.0059 0.0060 1,425,410,560 -0.00(-5.67%)
May 25, 2016 0.0066 0.0068 0.0063 0.0063 1,213,830,912 -0.00(-3.25%)
May 24, 2016 0.0065 0.0067 0.0063 0.0066 990,297,536 +0.00(+1.24%)
May 23, 2016 0.0064 0.0066 0.0064 0.0065 806,628,288 +0.00(+0.09%)
May 20, 2016 0.0065 0.0066 0.0063 0.0065 477,718,688 +0.00(+0.67%)
May 19, 2016 0.0063 0.0066 0.0062 0.0064 619,657,856 +0.00(+1.92%)
May 18, 2016 0.0065 0.0066 0.0063 0.0063 573,118,592 -0.00(-2.49%)
May 17, 2016 0.0063 0.0066 0.0062 0.0065 770,072,384 +0.00(+2.13%)
May 16, 2016 0.0063 0.0065 0.0062 0.0063 640,462,080 +0.00(+2.18%)
May 13, 2016 0.0063 0.0065 0.0061 0.0062 903,070,656 -0.00(-1.51%)
May 12, 2016 0.0065 0.0065 0.0062 0.0063 695,122,240 -0.00(-0.77%)
May 11, 2016 0.0063 0.0065 0.0062 0.0063 921,160,960 +0.00(+0.36%)
May 10, 2016 0.0061 0.0063 0.0060 0.0063 1,669,768,832 +0.00(+5.32%)
May 09, 2016 0.0060 0.0060 0.0058 0.0060 777,053,440 -0.00(-0.29%)
May 06, 2016 0.0057 0.0061 0.0054 0.0060 1,113,256,832 +0.00(+4.08%)
May 05, 2016 0.0060 0.0060 0.0058 0.0058 1,256,096,000 -0.00(-1.03%)
May 04, 2016 0.0058 0.0060 0.0057 0.0058 672,962,816 +0.00(+68.90%)
May 03, 2016 0.0035 0.0036 0.0035 0.0035 2,444,014,080 -0.00(-3.50%)
May 02, 2016 0.0035 0.0036 0.0035 0.0036 1,248,877,568 +0.00(+1.09%)
Apr 29, 2016 0.0034 0.0036 0.0034 0.0035 1,339,096,704 +0.00(+4.85%)
Apr 28, 2016 0.0034 0.0034 0.0033 0.0034 1,092,755,968 -0.00(-0.30%)
Apr 27, 2016 0.0034 0.0035 0.0034 0.0034 1,362,518,272 +0.00(+0.70%)
Apr 26, 2016 0.0034 0.0034 0.0033 0.0034 1,011,284,864 +0.00(+0.45%)
Apr 25, 2016 0.0034 0.0034 0.0033 0.0034 797,537,280 -0.00(-0.45%)
Apr 22, 2016 0.0034 0.0035 0.0033 0.0034 1,522,190,464 -0.00(-0.64%)
Apr 21, 2016 0.0033 0.0034 0.0033 0.0034 1,234,955,904 +0.00(+3.06%)
Apr 20, 2016 0.0032 0.0033 0.0032 0.0033 1,326,040,320 +0.00(+0.98%)
Apr 19, 2016 0.0031 0.0033 0.0031 0.0033 2,104,440,576 +0.00(+4.63%)
Apr 18, 2016 0.0029 0.0031 0.0029 0.0031 548,899,136 +0.00(+4.15%)
Apr 15, 2016 0.0030 0.0031 0.0030 0.0030 1,054,702,720 -0.00(-3.46%)
Apr 14, 2016 0.0031 0.0031 0.0030 0.0031 1,016,034,816 +0.00(+0.22%)
Apr 13, 2016 0.0031 0.0031 0.0030 0.0031 1,000,018,624 -0.00(-0.16%)
Apr 12, 2016 0.0029 0.0031 0.0029 0.0031 1,108,378,240 +0.00(+5.84%)
Apr 11, 2016 0.0029 0.0030 0.0029 0.0029 1,067,120,576 -0.00(-0.80%)
Apr 08, 2016 0.0028 0.0029 0.0028 0.0029 1,436,255,744 +0.00(+6.28%)
Apr 07, 2016 0.0028 0.0028 0.0027 0.0028 1,521,730,944 -0.00(-1.02%)
Apr 06, 2016 0.0027 0.0028 0.0027 0.0028 1,962,103,424 +0.00(+4.63%)
Apr 05, 2016 0.0026 0.0027 0.0025 0.0027 3,291,610,624 +0.00(+1.65%)
Apr 04, 2016 0.0027 0.0027 0.0026 0.0026 1,670,566,528 -0.00(-4.09%)
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.