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 (%)
Sep 30, 2019 6.058 6.106 5.794 5.818 395,154 -0.31(-5.08%)
Sep 27, 2019 6.106 6.237 6.046 6.130 140,494 +0.02(+0.39%)
Sep 26, 2019 6.178 6.261 6.010 6.106 150,810 -0.08(-1.35%)
Sep 25, 2019 6.357 6.441 6.106 6.190 225,671 -0.25(-3.90%)
Sep 24, 2019 6.680 6.680 6.357 6.441 100,345 -0.24(-3.58%)
Sep 23, 2019 6.537 6.704 6.488 6.680 116,999 +0.13(+2.01%)
Sep 20, 2019 6.357 6.872 6.321 6.549 463,831 +0.19(+3.01%)
Sep 19, 2019 6.417 6.537 6.237 6.357 122,092 -0.01(-0.19%)
Sep 18, 2019 6.549 6.668 6.369 6.369 171,849 -0.23(-3.45%)
Sep 17, 2019 6.644 6.788 6.381 6.597 221,086 -0.02(-0.36%)
Sep 16, 2019 6.465 6.668 6.297 6.621 327,719 +0.42(+6.76%)
Sep 13, 2019 6.034 6.369 6.034 6.202 135,900 +0.14(+2.37%)
Sep 12, 2019 6.178 6.213 6.022 6.058 108,421 -0.16(-2.50%)
Sep 11, 2019 6.333 6.453 6.166 6.213 252,883 -0.07(-1.14%)
Sep 10, 2019 6.537 6.692 6.213 6.285 255,747 -0.23(-3.49%)
Sep 09, 2019 6.094 6.585 6.094 6.513 315,824 +0.45(+7.51%)
Sep 06, 2019 5.950 6.130 5.866 6.058 117,607 +0.02(+0.40%)
Sep 05, 2019 6.058 6.190 5.986 6.034 302,413 +0.01(+0.20%)
Sep 04, 2019 5.806 6.046 5.806 6.022 155,042 +0.25(+4.36%)
Sep 03, 2019 5.687 5.842 5.639 5.771 156,023 +0.00(+0.00%)
Aug 30, 2019 5.830 5.866 5.699 5.771 121,533 -0.06(-1.03%)
Aug 29, 2019 5.567 5.854 5.567 5.830 197,128 +0.30(+5.41%)
Aug 28, 2019 5.304 5.591 5.304 5.531 130,413 +0.25(+4.76%)
Aug 27, 2019 5.316 5.387 5.184 5.280 112,610 -0.06(-1.12%)
Aug 26, 2019 5.375 5.495 5.256 5.340 246,614 +0.01(+0.22%)
Aug 23, 2019 5.495 5.525 5.328 5.328 232,876 -0.24(-4.30%)
Aug 22, 2019 5.699 5.818 5.519 5.567 204,719 -0.14(-2.52%)
Aug 21, 2019 5.914 5.990 5.699 5.711 239,525 -0.17(-2.85%)
Aug 20, 2019 5.890 5.998 5.747 5.878 150,984 -0.01(-0.20%)
Aug 19, 2019 6.082 6.171 5.890 5.890 231,773 -0.19(-3.15%)
Aug 16, 2019 5.950 6.142 5.711 6.082 405,194 +0.04(+0.59%)
Aug 15, 2019 6.261 6.319 5.938 6.046 341,257 -0.25(-3.99%)
Aug 14, 2019 6.441 6.441 6.046 6.297 432,716 -0.14(-2.23%)
Aug 13, 2019 6.381 6.489 6.070 6.441 400,269 +0.04(+0.56%)
Aug 12, 2019 6.752 6.824 6.369 6.405 419,062 -0.32(-4.80%)
Aug 09, 2019 7.518 7.638 6.704 6.728 814,315 -1.05(-13.54%)
Aug 08, 2019 7.794 7.899 7.363 7.782 328,045 +0.11(+1.40%)
Aug 07, 2019 8.105 8.213 7.435 7.674 288,729 -0.60(-7.24%)
Aug 06, 2019 8.704 8.799 8.021 8.273 382,260 +4.43(+115.43%)
Aug 05, 2019 3.804 3.871 3.697 3.840 714,366 +0.01(+0.13%)
Aug 02, 2019 3.820 3.922 3.806 3.835 381,478 +0.02(+0.40%)
Aug 01, 2019 4.003 4.024 3.799 3.820 383,211 -0.19(-4.83%)
Jul 31, 2019 4.029 4.085 3.993 4.014 325,358 -0.01(-0.25%)
Jul 30, 2019 3.906 4.029 3.876 4.024 553,607 +0.12(+3.01%)
Jul 29, 2019 3.952 3.973 3.881 3.906 524,105 -0.02(-0.52%)
Jul 26, 2019 3.820 3.958 3.820 3.927 537,946 +0.12(+3.22%)
Jul 25, 2019 3.850 3.876 3.779 3.804 321,812 -0.03(-0.80%)
Jul 24, 2019 3.779 3.850 3.779 3.835 185,359 +0.05(+1.21%)
Jul 23, 2019 3.825 3.866 3.769 3.789 261,992 -0.02(-0.54%)
Jul 22, 2019 3.769 3.855 3.748 3.809 341,291 +0.05(+1.36%)
Jul 19, 2019 3.748 3.794 3.666 3.758 272,596 +0.03(+0.68%)
Jul 18, 2019 3.804 3.815 3.677 3.733 617,796 -0.07(-1.88%)
Jul 17, 2019 3.881 3.932 3.794 3.804 560,949 -0.08(-2.10%)
Jul 16, 2019 3.988 4.014 3.876 3.886 513,029 -0.11(-2.81%)
Jul 15, 2019 4.029 4.070 3.983 3.998 432,462 -0.04(-0.89%)
Jul 12, 2019 3.963 4.039 3.901 4.034 415,748 +0.08(+1.94%)
Jul 11, 2019 3.952 4.014 3.945 3.958 408,316 -0.02(-0.39%)
Jul 10, 2019 3.937 3.993 3.906 3.973 514,092 +0.08(+1.97%)
Jul 09, 2019 3.830 3.942 3.789 3.896 415,296 +0.06(+1.46%)
Jul 08, 2019 3.830 3.861 3.804 3.840 244,052 -0.01(-0.13%)
Jul 05, 2019 3.774 3.891 3.763 3.845 277,296 +0.07(+1.89%)
Jul 03, 2019 3.738 3.789 3.724 3.774 140,214 +0.05(+1.37%)
Jul 02, 2019 3.774 3.804 3.702 3.723 319,454 -0.03(-0.82%)
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.