Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Midstream Partners LP (NY: SMLP )

33.05 -0.67 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2014 414.00 414.00 410.34 413.51 3,439 -0.49(-0.12%)
Jun 27, 2014 414.41 416.44 408.07 414.00 3,748 +0.49(+0.12%)
Jun 26, 2014 410.83 416.77 404.73 413.51 3,925 +4.47(+1.09%)
Jun 25, 2014 408.31 412.78 403.85 409.04 5,829 -2.77(-0.67%)
Jun 24, 2014 401.80 415.47 400.03 411.81 8,790 +11.55(+2.89%)
Jun 23, 2014 402.70 406.60 398.88 400.26 18,750 +0.81(+0.20%)
Jun 20, 2014 399.28 406.52 395.22 399.45 7,876 +1.71(+0.43%)
Jun 19, 2014 394.40 400.10 391.09 397.74 4,375 +5.37(+1.37%)
Jun 18, 2014 397.49 399.77 388.22 392.37 10,740 -0.41(-0.10%)
Jun 17, 2014 386.68 394.49 385.87 392.78 6,424 +7.81(+2.03%)
Jun 16, 2014 381.39 390.34 379.85 384.97 7,750 +2.20(+0.57%)
Jun 13, 2014 383.10 383.10 378.47 382.77 3,386 -0.41(-0.11%)
Jun 12, 2014 379.12 383.51 376.24 383.18 9,394 +2.77(+0.73%)
Jun 11, 2014 384.56 385.46 376.45 380.42 7,334 -5.86(-1.52%)
Jun 10, 2014 375.54 390.34 374.07 386.27 8,257 +14.39(+3.87%)
Jun 06, 2014 365.86 372.12 362.04 371.88 5,708 +2.45(+0.66%)
Jun 05, 2014 365.86 371.80 365.29 369.42 2,865 +2.67(+0.73%)
Jun 04, 2014 365.94 368.95 362.69 366.75 3,651 +4.88(+1.35%)
Jun 03, 2014 360.57 365.86 359.27 361.88 4,768 -0.98(-0.27%)
Jun 02, 2014 365.94 367.57 360.74 362.85 5,006 -3.17(-0.87%)
May 30, 2014 367.24 370.50 362.85 366.02 6,033 -1.63(-0.44%)
May 29, 2014 367.16 371.96 362.20 367.65 6,982 +2.60(+0.71%)
May 28, 2014 368.06 372.29 363.01 365.05 6,560 -2.11(-0.58%)
May 27, 2014 370.90 372.61 361.96 367.16 5,796 -1.30(-0.35%)
May 23, 2014 367.00 368.46 368.46 368.46 2,582 +3.99(+1.09%)
May 22, 2014 367.24 369.60 360.57 364.48 5,137 -1.87(-0.51%)
May 21, 2014 367.16 373.18 362.73 366.35 4,453 -1.46(-0.40%)
May 20, 2014 369.52 372.12 367.57 367.81 3,654 +0.32(+0.09%)
May 19, 2014 366.02 373.67 365.54 367.49 8,605 +3.18(+0.87%)
May 16, 2014 363.26 366.75 357.89 364.31 7,696 +3.09(+0.86%)
May 15, 2014 363.91 363.91 357.81 361.23 3,518 -4.07(-1.11%)
May 14, 2014 366.59 384.16 362.28 365.29 17,962 -0.33(-0.09%)
May 13, 2014 367.16 370.33 363.54 365.62 2,629 -3.50(-0.95%)
May 12, 2014 364.64 369.11 357.89 369.11 6,738 +6.91(+1.91%)
May 09, 2014 356.67 362.69 355.53 362.20 3,413 +4.31(+1.20%)
May 08, 2014 367.98 369.60 354.39 357.89 4,259 -11.95(-3.23%)
May 07, 2014 360.90 371.72 360.90 369.85 3,711 +6.59(+1.81%)
May 06, 2014 365.13 365.29 360.85 363.26 2,830 -4.31(-1.17%)
May 05, 2014 361.96 369.11 360.13 367.57 7,073 +3.74(+1.03%)
May 02, 2014 365.94 365.94 361.88 363.83 2,626 -2.85(-0.78%)
May 01, 2014 365.62 367.49 362.93 366.67 3,024 -0.89(-0.24%)
Apr 30, 2014 364.07 369.52 360.66 367.57 3,079 +4.63(+1.28%)
Apr 29, 2014 364.88 368.54 362.93 362.93 3,106 -3.66(-1.00%)
Apr 28, 2014 363.50 368.87 361.88 366.59 8,383 +4.88(+1.35%)
Apr 25, 2014 374.89 374.89 359.96 361.71 6,521 -3.42(-0.94%)
Apr 24, 2014 360.17 368.95 356.43 365.13 11,198 +4.72(+1.31%)
Apr 23, 2014 350.41 361.06 350.41 360.41 12,525 +11.22(+3.21%)
Apr 22, 2014 350.90 353.66 344.80 349.19 9,369 +5.29(+1.54%)
Apr 21, 2014 348.95 349.43 341.55 343.90 6,491 -3.58(-1.03%)
Apr 17, 2014 340.73 347.48 347.48 347.48 6,000 +5.69(+1.67%)
Apr 16, 2014 339.02 342.28 336.67 341.79 2,082 +3.66(+1.08%)
Apr 15, 2014 329.75 340.00 329.59 338.13 4,922 +1.38(+0.41%)
Apr 14, 2014 336.67 339.59 333.85 336.75 3,086 +0.89(+0.27%)
Apr 11, 2014 336.91 343.25 330.16 335.85 7,269 -2.03(-0.60%)
Apr 10, 2014 338.94 342.44 337.00 337.89 3,262 -2.11(-0.62%)
Apr 09, 2014 338.78 340.08 334.88 340.00 4,770 +0.65(+0.19%)
Apr 08, 2014 339.68 341.55 337.89 339.35 3,520 -0.73(-0.22%)
Apr 07, 2014 348.13 350.33 339.51 340.08 7,355 -7.81(-2.24%)
Apr 04, 2014 349.92 350.57 342.44 347.89 9,575 -1.95(-0.56%)
Apr 03, 2014 350.57 353.01 343.58 349.84 6,262 +0.65(+0.19%)
Apr 02, 2014 352.04 354.39 347.90 349.19 5,527 -0.41(-0.12%)
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.