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 (%)
Jul 29, 2016 0.0064 0.0066 0.0064 0.0065 311,055,584 +0.00(+1.93%)
Jul 28, 2016 0.0064 0.0065 0.0063 0.0064 415,100,992 +0.00(+0.04%)
Jul 27, 2016 0.0065 0.0066 0.0064 0.0064 549,590,016 -0.00(-0.76%)
Jul 26, 2016 0.0065 0.0066 0.0064 0.0064 488,192,032 -0.00(-0.31%)
Jul 25, 2016 0.0065 0.0065 0.0063 0.0065 644,333,120 -0.00(-0.97%)
Jul 22, 2016 0.0065 0.0068 0.0064 0.0065 840,883,840 +0.00(+2.76%)
Jul 21, 2016 0.0064 0.0067 0.0063 0.0064 435,425,696 -0.00(-0.85%)
Jul 20, 2016 0.0065 0.0066 0.0064 0.0064 334,108,064 -0.00(-2.28%)
Jul 19, 2016 0.0065 0.0066 0.0063 0.0066 314,426,240 +0.00(+0.93%)
Jul 18, 2016 0.0065 0.0066 0.0065 0.0065 600,313,088 -0.00(-0.53%)
Jul 15, 2016 0.0066 0.0066 0.0065 0.0065 166,551,904 -0.00(-0.66%)
Jul 14, 2016 0.0068 0.0069 0.0065 0.0066 431,210,624 -0.00(-1.38%)
Jul 13, 2016 0.0070 0.0070 0.0067 0.0067 337,026,976 -0.00(-4.53%)
Jul 12, 2016 0.0065 0.0071 0.0065 0.0070 1,173,403,904 +0.00(+10.41%)
Jul 11, 2016 0.0065 0.0065 0.0063 0.0063 114,212,976 -0.00(-1.35%)
Jul 08, 2016 0.0065 0.0065 0.0065 0.0064 430,244,608 -0.00(-0.58%)
Jul 07, 2016 0.0065 0.0067 0.0064 0.0065 347,340,480 +0.00(+0.27%)
Jul 06, 2016 0.0063 0.0065 0.0063 0.0064 456,897,088 +0.00(+0.77%)
Jul 05, 2016 0.0065 0.0065 0.0062 0.0064 374,330,016 -0.00(-4.06%)
Jul 01, 2016 0.0065 0.0067 0.0067 0.0067 315,173,344 +0.00(+1.23%)
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%)
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.