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

Summit Midstream Partners LP (NY: SMLP )

33.72 -0.48 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2017 231.36 231.84 227.53 228.97 299,539 -21.03(-8.41%)
Jan 30, 2017 246.18 250.96 244.26 250.00 48,223 +2.39(+0.97%)
Jan 27, 2017 246.65 248.57 240.44 247.61 22,149 -1.43(-0.58%)
Jan 26, 2017 249.04 251.43 248.57 249.04 15,010 +0.48(+0.19%)
Jan 25, 2017 247.13 250.66 245.70 248.57 12,639 +1.43(+0.58%)
Jan 24, 2017 246.18 250.96 245.22 247.13 16,282 +1.43(+0.58%)
Jan 23, 2017 250.48 251.94 244.74 245.70 5,474 -4.78(-1.91%)
Jan 20, 2017 253.35 253.35 245.70 250.48 13,073 -1.91(-0.76%)
Jan 19, 2017 251.43 253.35 250.48 252.39 6,353 +0.96(+0.38%)
Jan 18, 2017 247.13 251.91 246.18 251.43 9,361 +3.35(+1.35%)
Jan 17, 2017 246.18 249.52 243.79 248.09 8,460 +2.87(+1.17%)
Jan 13, 2017 245.22 245.22 245.22 0 +1.43(+0.59%)
Jan 12, 2017 248.57 248.75 242.35 243.79 8,990 -4.30(-1.73%)
Jan 11, 2017 246.65 249.52 243.31 248.09 15,970 +9.56(+4.01%)
Jan 10, 2017 243.31 243.79 238.05 238.53 5,181 -4.78(-1.96%)
Jan 09, 2017 248.57 248.57 239.01 243.31 19,413 -5.26(-2.12%)
Jan 06, 2017 243.79 249.52 241.40 248.57 7,784 +3.82(+1.56%)
Jan 05, 2017 246.65 249.04 242.35 244.74 19,505 -0.48(-0.19%)
Jan 04, 2017 237.57 246.65 237.57 245.22 22,188 +7.65(+3.22%)
Jan 03, 2017 243.31 246.29 236.62 237.57 17,780 -2.87(-1.19%)
Dec 30, 2016 240.44 240.44 240.44 0 +1.91(+0.80%)
Dec 29, 2016 236.14 239.48 234.70 238.53 15,471 +2.39(+1.01%)
Dec 28, 2016 238.53 240.92 234.70 236.14 7,012 -1.91(-0.80%)
Dec 27, 2016 240.92 243.79 238.05 238.05 11,478 -2.87(-1.19%)
Dec 23, 2016 240.92 240.92 240.92 0 +3.82(+1.61%)
Dec 22, 2016 230.88 238.05 230.88 237.09 16,530 +6.69(+2.90%)
Dec 21, 2016 224.67 231.84 224.67 230.40 24,168 +6.69(+2.99%)
Dec 20, 2016 221.32 226.58 221.32 223.71 45,618 +3.35(+1.52%)
Dec 19, 2016 216.54 220.84 212.24 220.36 25,473 +2.87(+1.32%)
Dec 16, 2016 219.41 220.84 215.10 217.50 55,508 -1.43(-0.66%)
Dec 15, 2016 217.50 221.32 216.91 218.93 49,873 +0.96(+0.44%)
Dec 14, 2016 218.45 220.36 216.06 217.97 10,870 -1.43(-0.65%)
Dec 13, 2016 217.50 220.36 215.10 219.41 10,617 +2.87(+1.32%)
Dec 12, 2016 222.28 236.14 215.58 216.54 21,549 -1.43(-0.66%)
Dec 09, 2016 217.02 220.36 215.58 217.97 13,936 +2.87(+1.33%)
Dec 08, 2016 215.10 215.58 212.72 215.10 7,721 +0.96(+0.45%)
Dec 07, 2016 214.63 216.06 211.76 214.15 21,581 -0.96(-0.44%)
Dec 06, 2016 212.72 215.58 208.94 215.10 8,748 +1.43(+0.67%)
Dec 05, 2016 217.02 217.02 212.72 213.67 16,391 -3.35(-1.54%)
Dec 02, 2016 211.28 220.36 211.28 217.02 15,475 +6.21(+2.95%)
Dec 01, 2016 217.50 217.50 208.89 210.80 24,571 -3.82(-1.78%)
Nov 30, 2016 211.76 216.06 208.30 214.63 51,158 +8.13(+3.94%)
Nov 29, 2016 206.02 211.52 203.16 206.50 43,856 -0.96(-0.46%)
Nov 28, 2016 216.54 216.54 206.50 207.46 16,207 -8.60(-3.98%)
Nov 25, 2016 215.58 217.50 214.63 216.06 4,973 +0.96(+0.44%)
Nov 23, 2016 215.10 215.10 215.10 0 +2.39(+1.12%)
Nov 22, 2016 218.45 218.93 210.32 212.72 16,407 -5.74(-2.63%)
Nov 21, 2016 217.97 222.28 215.58 218.45 27,563 +3.35(+1.56%)
Nov 18, 2016 213.19 215.58 212.24 215.10 48,545 +2.87(+1.35%)
Nov 17, 2016 209.85 214.15 209.37 212.24 21,819 +5.74(+2.78%)
Nov 16, 2016 197.42 213.19 197.42 206.50 19,717 -5.26(-2.48%)
Nov 15, 2016 209.85 215.10 207.94 211.76 23,986 +6.21(+3.02%)
Nov 14, 2016 212.72 214.63 204.59 205.54 29,467 -7.17(-3.37%)
Nov 11, 2016 211.76 214.63 207.94 212.72 13,000 -0.48(-0.22%)
Nov 10, 2016 215.58 218.93 210.32 213.19 23,084 -2.39(-1.11%)
Nov 09, 2016 209.37 217.02 209.37 215.58 16,212 +5.74(+2.73%)
Nov 08, 2016 211.28 212.72 207.46 209.85 8,646 -2.87(-1.35%)
Nov 07, 2016 211.28 215.10 210.32 212.72 15,437 +2.87(+1.37%)
Nov 04, 2016 196.46 212.24 190.78 209.85 76,282 +10.52(+5.28%)
Nov 03, 2016 203.63 203.63 196.94 199.33 8,164 -2.63(-1.30%)
Nov 02, 2016 199.63 204.29 195.78 201.96 13,937 +1.40(+0.70%)
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.