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 (%)
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%)
Aug 01, 2017 0.0452 0.0455 0.0442 0.0446 95,051,104 -0.00(-1.32%)
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%)
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.