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

Summit Midstream Partners LP (NY: SMLP )

33.76 +1.18 (+3.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 30, 2020 15.80 16.10 14.82 15.04 46,406 -0.46(-2.97%)
Nov 27, 2020 16.32 16.56 15.05 15.50 110,700 -0.27(-1.71%)
Nov 25, 2020 14.15 16.08 14.00 15.77 157,900 +1.84(+13.21%)
Nov 24, 2020 14.00 14.15 13.87 13.93 83,053 +0.07(+0.51%)
Nov 23, 2020 14.10 14.10 13.45 13.86 42,037 -0.19(-1.35%)
Nov 20, 2020 14.19 14.34 13.73 14.05 125,400 -0.32(-2.23%)
Nov 19, 2020 13.76 14.84 13.11 14.37 81,420 +0.37(+2.64%)
Nov 18, 2020 13.34 14.40 13.23 14.00 98,495 +0.77(+5.82%)
Nov 17, 2020 11.35 13.29 11.30 13.23 121,863 +1.58(+13.56%)
Nov 16, 2020 11.06 11.97 11.06 11.65 79,740 +0.59(+5.33%)
Nov 13, 2020 11.72 11.85 10.95 11.06 85,000 -0.57(-4.90%)
Nov 12, 2020 12.15 12.19 11.55 11.63 72,919 -0.57(-4.67%)
Nov 11, 2020 12.24 12.45 11.67 12.20 65,342 -0.47(-3.71%)
Nov 10, 2020 12.84 13.55 11.50 12.67 122,775 -0.53(-4.02%)
Nov 09, 2020 12.60 14.10 12.60 13.20 121,265 +0.00(+0.00%)
Nov 06, 2020 15.15 15.15 12.00 13.20 1,132,813 +1.50(+12.82%)
Nov 05, 2020 10.50 11.93 10.50 11.70 35,194 +1.07(+10.06%)
Nov 04, 2020 11.40 11.70 10.37 10.63 59,025 +0.13(+1.21%)
Nov 03, 2020 9.900 10.65 9.900 10.50 27,704 +0.54(+5.44%)
Nov 02, 2020 10.20 10.50 9.630 9.961 39,766 -0.46(-4.45%)
Oct 30, 2020 10.65 10.95 10.05 10.43 44,420 -0.53(-4.81%)
Oct 29, 2020 11.25 11.29 10.79 10.95 20,065 -0.42(-3.67%)
Oct 28, 2020 11.56 11.85 10.80 11.37 42,834 -0.48(-4.06%)
Oct 27, 2020 11.70 12.30 11.70 11.85 20,591 -0.13(-1.09%)
Oct 26, 2020 13.05 13.05 11.55 11.98 18,231 -0.72(-5.66%)
Oct 23, 2020 12.60 12.77 12.53 12.70 11,886 +0.03(+0.22%)
Oct 22, 2020 12.75 12.75 12.15 12.67 20,561 +0.29(+2.34%)
Oct 21, 2020 12.15 12.75 12.15 12.38 12,074 +0.07(+0.54%)
Oct 20, 2020 12.75 13.40 12.00 12.31 37,477 -0.33(-2.64%)
Oct 19, 2020 12.60 13.50 12.15 12.65 56,283 +0.35(+2.84%)
Oct 16, 2020 12.90 13.80 11.55 12.30 295,953 +0.57(+4.82%)
Oct 15, 2020 12.00 12.00 11.25 11.73 28,030 -0.27(-2.21%)
Oct 14, 2020 12.00 12.12 11.70 12.00 27,283 +0.15(+1.27%)
Oct 13, 2020 11.40 12.15 11.10 11.85 50,497 +0.60(+5.33%)
Oct 12, 2020 11.40 11.70 10.65 11.25 44,021 -0.30(-2.57%)
Oct 09, 2020 10.86 11.70 10.50 11.55 105,293 -0.15(-1.31%)
Oct 08, 2020 9.300 13.50 9.300 11.70 757,689 +2.55(+27.87%)
Oct 07, 2020 9.300 9.750 9.150 9.150 27,856 -0.07(-0.81%)
Oct 06, 2020 9.750 9.877 9.165 9.225 22,120 -0.36(-3.71%)
Oct 05, 2020 9.450 9.888 9.302 9.581 15,182 +0.28(+3.00%)
Oct 02, 2020 9.000 9.450 9.000 9.302 20,806 -0.24(-2.56%)
Oct 01, 2020 9.645 10.12 9.075 9.546 33,918 -0.27(-2.74%)
Sep 30, 2020 9.300 10.35 9.300 9.815 38,623 -0.34(-3.40%)
Sep 29, 2020 10.35 10.93 9.412 10.16 98,647 -0.19(-1.84%)
Sep 28, 2020 10.80 11.40 9.900 10.35 75,860 -0.60(-5.48%)
Sep 25, 2020 10.35 11.25 9.900 10.95 97,126 +0.49(+4.66%)
Sep 24, 2020 9.750 11.25 8.851 10.46 70,812 +0.79(+8.14%)
Sep 23, 2020 10.05 10.43 8.850 9.675 20,916 -0.52(-5.15%)
Sep 22, 2020 10.50 10.50 10.20 10.20 18,777 +0.00(+0.00%)
Sep 21, 2020 9.900 10.46 9.900 10.20 9,740 +0.11(+1.10%)
Sep 18, 2020 10.80 11.07 10.09 10.09 14,093 -0.53(-4.95%)
Sep 17, 2020 10.82 11.25 10.50 10.61 7,988 -0.34(-3.07%)
Sep 16, 2020 11.25 11.25 10.35 10.95 19,490 +0.22(+2.10%)
Sep 15, 2020 10.65 11.22 10.65 10.72 16,673 +0.07(+0.70%)
Sep 14, 2020 10.50 10.65 10.35 10.65 9,275 +0.26(+2.54%)
Sep 11, 2020 10.65 10.80 10.35 10.39 9,026 -0.32(-3.01%)
Sep 10, 2020 10.80 11.12 10.36 10.71 20,947 -0.24(-2.15%)
Sep 09, 2020 11.12 11.12 10.12 10.94 20,527 +0.14(+1.33%)
Sep 08, 2020 10.95 11.41 10.05 10.80 36,324 -0.15(-1.37%)
Sep 04, 2020 11.70 12.00 10.65 10.95 35,340 -0.90(-7.59%)
Sep 03, 2020 11.70 12.45 11.55 11.85 9,478 -0.15(-1.25%)
Sep 02, 2020 12.15 12.90 11.40 12.00 22,663 -0.15(-1.23%)
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.