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 (%)
Feb 28, 2017 0.0291 0.0301 0.0285 0.0299 494,114,368 +0.00(+2.80%)
Feb 27, 2017 0.0287 0.0292 0.0284 0.0291 275,397,024 +0.00(+1.53%)
Feb 24, 2017 0.0291 0.0291 0.0281 0.0286 412,840,384 -0.00(-0.87%)
Feb 23, 2017 0.0297 0.0297 0.0286 0.0289 329,608,416 -0.00(-1.28%)
Feb 22, 2017 0.0291 0.0297 0.0290 0.0292 187,511,936 +0.00(+0.00%)
Feb 21, 2017 0.0292 0.0295 0.0289 0.0292 172,044,976 +0.00(+0.86%)
Feb 17, 2017 0.0290 0.0290 0.0290 0 -0.00(-0.86%)
Feb 16, 2017 0.0301 0.0301 0.0291 0.0292 113,322,632 -0.00(-2.30%)
Feb 15, 2017 0.0298 0.0301 0.0297 0.0299 82,962,080 +0.00(+0.00%)
Feb 14, 2017 0.0298 0.0300 0.0292 0.0299 231,184,960 +0.00(+1.27%)
Feb 13, 2017 0.0301 0.0301 0.0294 0.0296 230,531,760 -0.00(-1.26%)
Feb 10, 2017 0.0300 0.0302 0.0299 0.0299 129,514,656 +0.00(+0.21%)
Feb 09, 2017 0.0295 0.0300 0.0294 0.0299 140,663,888 +0.00(+1.49%)
Feb 08, 2017 0.0289 0.0296 0.0287 0.0294 238,828,608 +0.00(+1.29%)
Feb 07, 2017 0.0291 0.0291 0.0287 0.0291 122,628,032 -0.00(-0.22%)
Feb 06, 2017 0.0291 0.0294 0.0290 0.0291 178,531,536 +0.00(+0.00%)
Feb 03, 2017 0.0291 0.0294 0.0289 0.0291 420,187,776 +0.01(+54.74%)
Feb 02, 2017 0.0190 0.0191 0.0187 0.0188 494,445,792 -0.00(-1.25%)
Feb 01, 2017 0.0192 0.0193 0.0190 0.0191 1,031,716,672 +0.00(+0.00%)
Jan 31, 2017 0.0193 0.0193 0.0189 0.0191 3,599,451,392 -0.00(-8.41%)
Jan 30, 2017 0.0205 0.0209 0.0203 0.0208 579,483,776 +0.00(+0.97%)
Jan 27, 2017 0.0205 0.0207 0.0200 0.0206 266,161,152 -0.00(-0.58%)
Jan 26, 2017 0.0207 0.0209 0.0207 0.0207 180,377,808 +0.00(+0.19%)
Jan 25, 2017 0.0206 0.0209 0.0204 0.0207 151,884,336 +0.00(+0.58%)
Jan 24, 2017 0.0205 0.0209 0.0204 0.0206 195,658,368 +0.00(+0.58%)
Jan 23, 2017 0.0208 0.0210 0.0204 0.0204 65,786,756 -0.00(-1.91%)
Jan 20, 2017 0.0211 0.0211 0.0204 0.0208 157,104,384 -0.00(-0.76%)
Jan 19, 2017 0.0209 0.0211 0.0208 0.0210 76,345,016 +0.00(+0.38%)
Jan 18, 2017 0.0206 0.0210 0.0205 0.0209 112,495,736 +0.00(+1.35%)
Jan 17, 2017 0.0205 0.0208 0.0203 0.0206 101,672,264 +0.00(+1.17%)
Jan 13, 2017 0.0204 0.0204 0.0204 0 +0.00(+0.59%)
Jan 12, 2017 0.0207 0.0207 0.0202 0.0203 108,038,648 -0.00(-1.73%)
Jan 11, 2017 0.0205 0.0208 0.0202 0.0206 191,913,968 +0.00(+4.01%)
Jan 10, 2017 0.0202 0.0203 0.0198 0.0198 62,259,792 -0.00(-1.96%)
Jan 09, 2017 0.0207 0.0207 0.0199 0.0202 233,284,736 -0.00(-2.12%)
Jan 06, 2017 0.0203 0.0208 0.0201 0.0207 93,548,688 +0.00(+1.56%)
Jan 05, 2017 0.0205 0.0207 0.0202 0.0204 234,393,360 -0.00(-0.20%)
Jan 04, 2017 0.0198 0.0205 0.0198 0.0204 266,629,984 +0.00(+3.22%)
Jan 03, 2017 0.0202 0.0205 0.0197 0.0198 213,657,696 -0.00(-1.19%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.80%)
Dec 29, 2016 0.0197 0.0199 0.0195 0.0198 185,913,344 +0.00(+1.01%)
Dec 28, 2016 0.0198 0.0200 0.0195 0.0197 84,268,736 -0.00(-0.80%)
Dec 27, 2016 0.0200 0.0203 0.0198 0.0198 137,931,088 -0.00(-1.19%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+1.61%)
Dec 22, 2016 0.0192 0.0198 0.0192 0.0197 198,643,600 +0.00(+2.90%)
Dec 21, 2016 0.0187 0.0193 0.0187 0.0192 290,421,248 +0.00(+2.99%)
Dec 20, 2016 0.0184 0.0189 0.0184 0.0186 548,177,280 +0.00(+1.52%)
Dec 19, 2016 0.0180 0.0184 0.0177 0.0183 306,104,064 +0.00(+1.32%)
Dec 16, 2016 0.0183 0.0184 0.0179 0.0181 667,019,264 -0.00(-0.65%)
Dec 15, 2016 0.0181 0.0184 0.0181 0.0182 599,305,664 +0.00(+0.44%)
Dec 14, 2016 0.0182 0.0183 0.0180 0.0181 130,623,264 -0.00(-0.65%)
Dec 13, 2016 0.0181 0.0183 0.0179 0.0183 127,581,480 +0.00(+1.32%)
Dec 12, 2016 0.0185 0.0197 0.0179 0.0180 258,951,360 -0.00(-0.66%)
Dec 09, 2016 0.0181 0.0183 0.0179 0.0181 167,471,584 +0.00(+1.33%)
Dec 08, 2016 0.0179 0.0179 0.0177 0.0179 92,780,704 +0.00(+0.45%)
Dec 07, 2016 0.0179 0.0180 0.0176 0.0178 259,334,736 -0.00(-0.44%)
Dec 06, 2016 0.0177 0.0179 0.0174 0.0179 105,128,840 +0.00(+0.67%)
Dec 05, 2016 0.0181 0.0181 0.0177 0.0178 196,973,120 -0.00(-1.54%)
Dec 02, 2016 0.0176 0.0183 0.0176 0.0181 185,958,592 +0.00(+2.95%)
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.