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 31, 2017 0.0441 0.0453 0.0433 0.0452 103,615,648 +0.00(+2.47%)
Jul 28, 2017 0.0465 0.0465 0.0435 0.0441 180,731,936 -0.00(-5.92%)
Jul 27, 2017 0.0465 0.0470 0.0461 0.0468 43,519,420 +0.00(+0.42%)
Jul 26, 2017 0.0467 0.0474 0.0462 0.0466 29,885,304 +0.00(+0.21%)
Jul 25, 2017 0.0469 0.0475 0.0459 0.0465 41,675,760 +0.00(+0.21%)
Jul 24, 2017 0.0476 0.0478 0.0464 0.0465 62,724,408 -0.00(-1.68%)
Jul 21, 2017 0.0477 0.0477 0.0469 0.0472 24,749,604 -0.00(-1.45%)
Jul 20, 2017 0.0490 0.0490 0.0474 0.0479 49,500,216 -0.00(-1.83%)
Jul 19, 2017 0.0471 0.0490 0.0471 0.0488 77,268,240 +0.00(+0.82%)
Jul 18, 2017 0.0482 0.0486 0.0461 0.0484 77,866,472 +0.00(+0.41%)
Jul 17, 2017 0.0477 0.0483 0.0476 0.0482 22,406,154 +0.00(+1.25%)
Jul 14, 2017 0.0475 0.0482 0.0472 0.0476 62,560,840 +0.00(+0.63%)
Jul 13, 2017 0.0477 0.0477 0.0468 0.0473 34,564,128 -0.00(-0.83%)
Jul 12, 2017 0.0470 0.0478 0.0463 0.0477 140,609,552 +0.00(+2.12%)
Jul 11, 2017 0.0466 0.0469 0.0457 0.0467 33,351,512 +0.00(+0.64%)
Jul 10, 2017 0.0463 0.0465 0.0456 0.0465 51,908,288 +0.00(+0.43%)
Jul 07, 2017 0.0459 0.0463 0.0454 0.0463 38,935,508 +0.00(+0.86%)
Jul 06, 2017 0.0458 0.0464 0.0454 0.0459 38,844,636 +0.00(+0.43%)
Jul 05, 2017 0.0471 0.0471 0.0455 0.0457 112,798,624 -0.00(-2.95%)
Jul 03, 2017 0.0451 0.0475 0.0448 0.0470 110,418,320 +0.00(+4.86%)
Jun 30, 2017 0.0450 0.0453 0.0427 0.0449 568,656,320 +0.00(+0.00%)
Jun 29, 2017 0.0439 0.0455 0.0438 0.0449 48,674,304 +0.00(+2.03%)
Jun 28, 2017 0.0433 0.0448 0.0431 0.0440 36,341,656 +0.00(+1.37%)
Jun 27, 2017 0.0438 0.0444 0.0433 0.0434 35,373,380 -0.00(-0.91%)
Jun 26, 2017 0.0429 0.0441 0.0423 0.0438 121,200,616 +0.00(+2.55%)
Jun 23, 2017 0.0421 0.0429 0.0418 0.0427 131,699,696 +0.00(+0.94%)
Jun 22, 2017 0.0424 0.0430 0.0419 0.0423 69,212,568 +0.00(+0.00%)
Jun 21, 2017 0.0430 0.0437 0.0420 0.0423 95,606,928 -0.00(-1.61%)
Jun 20, 2017 0.0446 0.0446 0.0427 0.0430 161,885,376 -0.00(-3.98%)
Jun 19, 2017 0.0464 0.0465 0.0446 0.0448 154,111,408 -0.00(-4.03%)
Jun 16, 2017 0.0448 0.0468 0.0444 0.0466 601,868,992 +0.00(+4.67%)
Jun 15, 2017 0.0447 0.0453 0.0445 0.0446 114,340,896 -0.00(-0.88%)
Jun 14, 2017 0.0465 0.0465 0.0446 0.0450 110,336,032 -0.00(-2.99%)
Jun 13, 2017 0.0459 0.0466 0.0459 0.0464 173,242,688 +0.00(+1.08%)
Jun 12, 2017 0.0458 0.0464 0.0454 0.0459 131,636,592 +0.00(+1.54%)
Jun 09, 2017 0.0441 0.0453 0.0441 0.0452 48,507,708 +0.00(+2.47%)
Jun 08, 2017 0.0451 0.0455 0.0441 0.0441 119,308,488 -0.00(-2.41%)
Jun 07, 2017 0.0455 0.0462 0.0449 0.0452 108,633,720 -0.00(-1.08%)
Jun 06, 2017 0.0456 0.0459 0.0450 0.0457 69,032,336 +0.00(+0.00%)
Jun 05, 2017 0.0463 0.0465 0.0456 0.0457 50,869,840 -0.00(-1.28%)
Jun 02, 2017 0.0458 0.0465 0.0455 0.0463 132,026,328 +0.00(+0.65%)
Jun 01, 2017 0.0457 0.0467 0.0457 0.0460 76,202,024 +0.00(+0.43%)
May 31, 2017 0.0458 0.0461 0.0451 0.0458 126,991,088 +0.00(+0.22%)
May 30, 2017 0.0460 0.0461 0.0451 0.0457 43,314,964 -0.00(-0.86%)
May 26, 2017 0.0457 0.0465 0.0456 0.0461 33,358,580 +0.00(+0.87%)
May 25, 2017 0.0463 0.0467 0.0456 0.0457 35,183,564 -0.00(-1.07%)
May 24, 2017 0.0469 0.0473 0.0461 0.0462 31,985,928 -0.00(-1.89%)
May 23, 2017 0.0473 0.0473 0.0465 0.0470 41,540,464 +0.00(+0.00%)
May 22, 2017 0.0475 0.0477 0.0467 0.0470 111,033,720 -0.00(-0.42%)
May 19, 2017 0.0463 0.0474 0.0457 0.0472 70,091,992 +0.00(+2.80%)
May 18, 2017 0.0457 0.0463 0.0450 0.0460 128,592,432 +0.00(+0.43%)
May 17, 2017 0.0464 0.0464 0.0457 0.0458 28,191,578 -0.00(-1.70%)
May 16, 2017 0.0468 0.0469 0.0464 0.0465 72,583,360 -0.00(-0.21%)
May 15, 2017 0.0460 0.0467 0.0456 0.0466 76,151,032 +0.00(+2.39%)
May 12, 2017 0.0453 0.0462 0.0453 0.0456 129,715,688 +0.00(+0.66%)
May 11, 2017 0.0455 0.0457 0.0451 0.0453 58,226,316 -0.00(-0.22%)
May 10, 2017 0.0453 0.0460 0.0450 0.0454 83,030,440 +0.00(+0.44%)
May 09, 2017 0.0463 0.0463 0.0447 0.0452 75,898,616 -0.00(-2.56%)
May 08, 2017 0.0465 0.0466 0.0458 0.0464 24,285,660 -0.00(-0.64%)
May 05, 2017 0.0452 0.0467 0.0446 0.0466 87,676,952 +0.00(+4.20%)
May 04, 2017 0.0453 0.0453 0.0443 0.0448 101,236,360 +0.02(+52.45%)
May 03, 2017 0.0295 0.0297 0.0292 0.0294 150,894,016 -0.00(-0.21%)
May 02, 2017 0.0295 0.0297 0.0293 0.0294 267,483,472 +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.