Skip to main content

Summit Midstream Partners LP (NY: SMLP )

28.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 183.44 185.71 180.61 184.01 27,478 +0.57(+0.31%)
May 30, 2018 180.61 184.29 178.91 183.44 13,773 +3.40(+1.89%)
May 29, 2018 178.34 181.18 177.25 180.04 11,454 +0.00(+0.00%)
May 25, 2018 180.04 180.04 180.04 0 +1.70(+0.95%)
May 24, 2018 183.44 183.44 177.78 178.34 8,889 -3.96(-2.17%)
May 23, 2018 181.18 184.16 180.04 182.31 16,786 -1.13(-0.62%)
May 22, 2018 181.18 185.42 178.91 183.44 22,258 +2.83(+1.57%)
May 21, 2018 180.04 181.18 176.65 180.61 10,388 +2.27(+1.27%)
May 18, 2018 175.51 181.18 174.38 178.34 16,612 +3.40(+1.94%)
May 17, 2018 177.21 177.78 173.82 174.95 12,976 -0.57(-0.32%)
May 16, 2018 173.82 176.65 172.12 175.51 17,883 +1.70(+0.98%)
May 15, 2018 174.95 176.08 171.55 173.82 12,389 +0.00(+0.00%)
May 14, 2018 170.42 177.78 169.40 173.82 36,649 +3.40(+1.99%)
May 11, 2018 168.15 170.42 166.46 170.42 24,511 +3.40(+2.03%)
May 10, 2018 164.19 169.29 163.42 167.02 18,406 +2.83(+1.72%)
May 09, 2018 167.02 169.29 162.49 164.19 14,496 -1.13(-0.68%)
May 08, 2018 158.53 166.46 156.26 165.32 21,763 +5.66(+3.55%)
May 07, 2018 156.83 161.11 152.87 159.66 25,774 +1.98(+1.26%)
May 04, 2018 151.70 160.94 151.70 157.68 41,939 +3.26(+2.11%)
May 03, 2018 159.31 160.40 149.52 154.42 43,771 -4.89(-3.07%)
May 02, 2018 164.21 167.47 158.22 159.31 44,909 -6.53(-3.93%)
May 01, 2018 165.84 168.56 163.66 165.84 17,350 +0.00(+0.00%)
Apr 30, 2018 167.47 168.28 164.21 165.84 20,589 -0.54(-0.33%)
Apr 27, 2018 166.38 170.19 163.93 166.38 27,636 +1.09(+0.66%)
Apr 26, 2018 166.38 167.47 161.49 165.29 12,002 -1.09(-0.65%)
Apr 25, 2018 163.66 167.47 162.57 166.38 13,383 +1.63(+0.99%)
Apr 24, 2018 167.47 167.47 161.49 164.75 21,208 -2.18(-1.30%)
Apr 23, 2018 163.66 168.01 163.12 166.92 17,416 +3.26(+1.99%)
Apr 20, 2018 158.77 163.66 158.22 163.66 15,517 +3.26(+2.03%)
Apr 19, 2018 163.12 165.84 159.85 160.40 17,698 -3.26(-1.99%)
Apr 18, 2018 168.56 168.56 162.57 163.66 14,260 -2.18(-1.31%)
Apr 17, 2018 165.84 171.82 164.69 165.84 18,295 +0.00(+0.00%)
Apr 16, 2018 160.94 166.38 159.31 165.84 16,896 +4.35(+2.69%)
Apr 13, 2018 159.31 163.12 157.14 161.49 23,116 +2.17(+1.37%)
Apr 12, 2018 157.68 161.49 156.05 159.31 24,260 +1.63(+1.03%)
Apr 11, 2018 152.79 159.31 149.52 157.68 20,772 +5.98(+3.94%)
Apr 10, 2018 144.09 152.24 142.46 151.70 62,071 +9.24(+6.49%)
Apr 09, 2018 148.44 148.44 142.46 142.46 28,469 -4.89(-3.32%)
Apr 06, 2018 151.70 153.33 145.17 147.35 18,861 -3.81(-2.52%)
Apr 05, 2018 151.16 153.33 150.07 151.16 15,636 +0.00(+0.00%)
Apr 04, 2018 146.81 153.87 146.81 151.16 22,544 +2.18(+1.46%)
Apr 03, 2018 149.52 151.16 144.63 148.98 65,998 +0.00(+0.00%)
Apr 02, 2018 152.24 153.87 147.89 148.98 28,593 -3.81(-2.49%)
Mar 29, 2018 152.79 152.79 152.79 0 +7.07(+4.85%)
Mar 28, 2018 149.52 153.33 145.72 145.72 31,387 -6.53(-4.29%)
Mar 27, 2018 148.98 154.42 147.35 152.24 61,567 +6.53(+4.48%)
Mar 26, 2018 151.16 151.34 144.63 145.72 32,063 -4.89(-3.25%)
Mar 23, 2018 152.24 153.28 148.98 150.61 18,453 +0.00(+0.00%)
Mar 22, 2018 153.87 155.50 148.98 150.61 31,229 -5.44(-3.48%)
Mar 21, 2018 148.98 158.71 147.89 156.05 31,640 +7.07(+4.74%)
Mar 20, 2018 155.50 156.28 147.89 148.98 35,802 -5.98(-3.86%)
Mar 19, 2018 161.49 163.66 152.24 154.96 24,655 -5.98(-3.72%)
Mar 16, 2018 161.49 164.21 159.85 160.94 129,081 +2.18(+1.37%)
Mar 15, 2018 165.29 166.10 154.96 158.77 33,752 -7.07(-4.26%)
Mar 14, 2018 168.56 170.73 165.29 165.84 33,794 -2.72(-1.61%)
Mar 13, 2018 169.10 170.73 166.38 168.56 68,030 +0.54(+0.32%)
Mar 12, 2018 172.90 176.98 165.84 168.01 46,119 -4.89(-2.83%)
Mar 09, 2018 167.47 173.45 166.92 172.90 29,800 +5.44(+3.25%)
Mar 08, 2018 171.27 171.82 165.84 167.47 19,245 -3.26(-1.91%)
Mar 07, 2018 175.62 168.56 170.73 20,250 -3.26(-1.88%)
Mar 06, 2018 177.80 178.01 172.36 173.99 34,315 -3.81(-2.14%)
Mar 05, 2018 179.97 182.69 176.71 177.80 13,298 -3.26(-1.80%)
Mar 02, 2018 181.06 183.24 178.88 181.06 33,788 -1.63(-0.89%)
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.