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

Summit Midstream Partners LP (NY: SMLP )

32.02 -0.79 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2014 385.70 392.21 364.56 369.19 8,352 -21.96(-5.61%)
Nov 26, 2014 381.23 391.15 391.15 391.15 11,768 +11.87(+3.13%)
Nov 25, 2014 376.11 386.23 375.38 379.28 13,477 +0.81(+0.21%)
Nov 24, 2014 375.05 382.53 371.23 378.46 10,796 +2.03(+0.54%)
Nov 21, 2014 379.03 384.56 371.15 376.43 23,699 -1.46(-0.39%)
Nov 20, 2014 378.79 383.75 371.72 377.90 9,732 -4.07(-1.06%)
Nov 19, 2014 390.83 393.64 374.07 381.96 10,624 -10.00(-2.55%)
Nov 18, 2014 375.54 392.78 375.54 391.96 11,464 +14.15(+3.74%)
Nov 17, 2014 376.03 378.87 367.98 377.81 18,440 +0.65(+0.17%)
Nov 14, 2014 364.48 377.98 358.46 377.16 7,804 +10.33(+2.82%)
Nov 13, 2014 372.12 378.06 366.10 366.84 8,275 -8.13(-2.17%)
Nov 12, 2014 374.72 375.29 367.41 374.97 22,768 +0.73(+0.20%)
Nov 11, 2014 377.65 381.56 370.83 374.24 10,333 -1.38(-0.37%)
Nov 10, 2014 372.37 382.12 372.37 375.62 7,714 +7.89(+2.15%)
Nov 07, 2014 368.38 380.50 362.36 367.73 7,667 -8.38(-2.23%)
Nov 06, 2014 366.67 376.11 363.75 376.11 10,942 +8.05(+2.19%)
Nov 05, 2014 362.44 373.99 356.35 368.06 10,858 +0.00(+0.00%)
Nov 04, 2014 382.94 382.94 365.37 368.06 18,579 -18.79(-4.86%)
Nov 03, 2014 382.21 390.09 379.12 386.84 6,348 +4.72(+1.23%)
Oct 31, 2014 384.65 392.00 377.49 382.12 7,759 +1.30(+0.34%)
Oct 30, 2014 387.33 392.94 378.63 380.82 10,817 -10.90(-2.78%)
Oct 29, 2014 387.41 391.72 387.41 391.72 11,239 +6.59(+1.71%)
Oct 28, 2014 374.24 385.13 372.53 385.13 12,672 +9.51(+2.53%)
Oct 27, 2014 380.58 382.69 371.63 375.62 11,737 -7.07(-1.85%)
Oct 24, 2014 390.34 392.78 380.09 382.69 10,671 -10.65(-2.71%)
Oct 23, 2014 396.11 399.53 391.48 393.35 10,138 +2.93(+0.75%)
Oct 22, 2014 398.88 404.81 386.35 390.42 12,502 -4.80(-1.21%)
Oct 21, 2014 387.90 396.52 386.76 395.22 39,735 +6.50(+1.67%)
Oct 20, 2014 374.32 390.50 371.31 388.71 33,308 +6.51(+1.70%)
Oct 17, 2014 359.84 382.21 359.84 382.21 40,437 +23.01(+6.41%)
Oct 16, 2014 329.35 360.90 329.35 359.19 13,522 +16.51(+4.82%)
Oct 15, 2014 328.45 343.22 316.76 342.68 15,481 +11.22(+3.39%)
Oct 14, 2014 334.80 338.86 310.24 331.46 37,906 -6.18(-1.83%)
Oct 13, 2014 367.41 369.93 335.61 337.64 18,477 -30.98(-8.41%)
Oct 10, 2014 385.13 391.31 355.21 368.62 24,778 -17.73(-4.59%)
Oct 09, 2014 392.62 400.26 379.60 386.35 12,581 -8.70(-2.20%)
Oct 08, 2014 395.54 398.47 375.62 395.06 12,116 -0.81(-0.21%)
Oct 07, 2014 389.12 401.97 386.27 395.87 9,732 +3.82(+0.97%)
Oct 06, 2014 401.32 401.32 391.15 392.05 6,585 -9.11(-2.27%)
Oct 03, 2014 403.11 406.60 396.60 401.15 8,457 -1.38(-0.34%)
Oct 02, 2014 407.90 410.34 399.12 402.54 13,762 -5.61(-1.37%)
Oct 01, 2014 414.65 418.31 406.36 408.15 13,407 -5.45(-1.32%)
Sep 30, 2014 404.32 413.60 398.55 413.60 17,938 +9.03(+2.23%)
Sep 29, 2014 395.87 406.60 390.34 404.57 8,319 +4.96(+1.24%)
Sep 26, 2014 398.63 404.04 398.43 399.61 13,310 +2.76(+0.70%)
Sep 25, 2014 386.68 396.84 378.14 396.84 37,998 +11.47(+2.98%)
Sep 24, 2014 388.79 389.52 381.07 385.38 22,677 -5.77(-1.48%)
Sep 23, 2014 395.14 399.80 389.28 391.15 27,672 -7.73(-1.94%)
Sep 22, 2014 408.15 411.16 388.39 398.88 32,619 -10.16(-2.49%)
Sep 19, 2014 412.29 413.11 407.74 409.04 8,563 -3.58(-0.87%)
Sep 18, 2014 407.98 413.84 404.89 412.62 11,301 +2.36(+0.57%)
Sep 17, 2014 408.31 412.65 405.14 410.26 9,430 +0.65(+0.16%)
Sep 16, 2014 408.23 412.29 403.67 409.61 11,494 -1.46(-0.36%)
Sep 15, 2014 415.06 415.06 400.91 411.07 30,557 -4.88(-1.17%)
Sep 12, 2014 431.81 433.52 413.35 415.95 51,954 -16.18(-3.74%)
Sep 11, 2014 431.81 433.03 429.94 432.14 47,192 -0.08(-0.02%)
Sep 10, 2014 429.21 432.62 425.06 432.22 49,791 +3.99(+0.93%)
Sep 09, 2014 426.36 429.29 424.66 428.23 38,421 +0.81(+0.19%)
Sep 08, 2014 431.08 431.49 424.68 427.42 22,374 -3.82(-0.89%)
Sep 05, 2014 431.40 432.01 425.71 431.24 63,113 +0.65(+0.15%)
Sep 04, 2014 431.81 434.74 426.85 430.59 442,200 -25.78(-5.65%)
Sep 03, 2014 445.31 459.38 443.76 456.37 10,121 +9.27(+2.07%)
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.