Skip to main content

Summit Midstream Partners LP (NY: SMLP )

28.07 -0.28 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 252.09 254.13 245.51 253.48 8,560 +0.00(+0.00%)
May 30, 2013 254.29 258.10 250.39 253.48 18,817 -1.95(-0.76%)
May 29, 2013 259.25 263.88 254.21 255.43 12,058 -3.82(-1.47%)
May 28, 2013 263.40 269.09 253.65 259.25 11,240 -1.71(-0.65%)
May 24, 2013 253.48 264.70 251.60 260.96 6,963 +9.43(+3.75%)
May 23, 2013 246.56 259.74 245.67 251.52 4,994 +0.98(+0.39%)
May 22, 2013 252.99 253.31 244.86 250.55 12,135 +0.00(+0.00%)
May 21, 2013 251.44 254.04 242.25 250.55 7,407 +1.06(+0.42%)
May 20, 2013 250.63 258.44 248.68 249.49 4,964 -1.14(-0.45%)
May 17, 2013 237.37 253.48 237.37 250.63 29,285 +13.66(+5.77%)
May 16, 2013 232.98 241.12 232.50 236.97 4,423 +3.17(+1.36%)
May 15, 2013 235.67 238.43 230.87 233.80 5,153 +3.66(+1.59%)
May 13, 2013 230.95 231.76 227.94 230.14 4,232 -0.65(-0.28%)
May 10, 2013 223.88 231.76 223.39 230.79 2,488 +3.50(+1.54%)
May 09, 2013 223.55 227.29 223.55 227.29 3,095 +1.63(+0.72%)
May 08, 2013 220.78 227.78 220.38 225.66 8,672 +3.13(+1.41%)
May 07, 2013 224.61 224.77 221.60 222.53 1,192 -1.75(-0.78%)
May 06, 2013 221.52 224.77 219.24 224.28 14,319 +0.98(+0.44%)
May 03, 2013 223.71 225.09 223.14 223.31 8,243 -0.98(-0.44%)
May 02, 2013 223.79 226.64 221.84 224.28 2,193 +2.56(+1.16%)
May 01, 2013 223.39 224.69 221.68 221.72 5,543 -1.91(-0.85%)
Apr 30, 2013 222.49 225.09 222.17 223.63 2,082 +0.41(+0.18%)
Apr 29, 2013 219.81 224.28 219.66 223.22 5,611 -0.57(-0.25%)
Apr 26, 2013 221.19 224.20 220.38 223.79 2,226 +3.17(+1.44%)
Apr 25, 2013 219.16 222.90 218.34 220.62 9,296 +1.06(+0.48%)
Apr 24, 2013 222.28 223.31 219.56 219.56 2,089 -2.20(-0.99%)
Apr 23, 2013 221.19 226.56 217.97 221.76 12,140 -0.57(-0.26%)
Apr 22, 2013 222.82 226.30 215.91 222.33 5,168 +3.42(+1.56%)
Apr 19, 2013 221.96 226.40 217.53 218.91 2,697 -1.55(-0.70%)
Apr 18, 2013 225.09 227.78 217.21 220.46 1,937 -4.31(-1.92%)
Apr 17, 2013 224.44 229.65 222.82 224.77 3,403 +0.33(+0.15%)
Apr 16, 2013 226.31 230.30 223.63 224.44 5,558 +1.87(+0.84%)
Apr 15, 2013 226.56 230.38 221.35 222.57 23,789 -5.20(-2.28%)
Apr 12, 2013 227.05 231.36 224.69 227.78 4,586 +0.73(+0.32%)
Apr 11, 2013 227.70 229.57 224.77 227.05 2,751 +0.08(+0.04%)
Apr 10, 2013 228.10 230.95 223.71 226.97 6,858 +0.24(+0.11%)
Apr 09, 2013 221.19 228.51 219.82 226.72 5,310 +7.40(+3.37%)
Apr 08, 2013 216.96 222.98 216.56 219.32 2,611 +3.01(+1.39%)
Apr 05, 2013 215.09 217.69 213.22 216.31 2,973 -0.98(-0.45%)
Apr 04, 2013 216.39 220.22 212.25 217.29 13,004 +0.24(+0.11%)
Apr 03, 2013 225.01 225.66 211.76 217.04 14,854 -8.05(-3.58%)
Apr 02, 2013 225.99 227.62 223.63 225.09 2,965 -0.89(-0.40%)
Apr 01, 2013 223.96 228.35 223.79 225.99 9,086 +0.50(+0.22%)
Mar 28, 2013 224.12 226.40 223.71 225.49 6,479 -0.10(-0.04%)
Mar 27, 2013 223.22 227.21 222.57 225.58 7,618 +0.00(+0.00%)
Mar 26, 2013 222.00 228.35 215.01 225.58 10,403 +5.04(+2.29%)
Mar 25, 2013 220.38 224.12 218.34 220.54 10,328 -0.65(-0.29%)
Mar 22, 2013 218.10 231.76 216.92 221.19 14,081 +2.36(+1.08%)
Mar 21, 2013 213.55 225.26 213.55 218.83 17,511 +4.39(+2.05%)
Mar 20, 2013 216.23 216.23 208.83 214.44 3,290 -0.16(-0.08%)
Mar 19, 2013 213.30 216.31 211.92 214.60 6,422 +1.55(+0.73%)
Mar 18, 2013 208.99 216.39 205.66 213.06 6,706 +1.71(+0.81%)
Mar 15, 2013 208.83 217.37 206.72 211.35 15,044 +3.33(+1.60%)
Mar 14, 2013 211.43 214.52 192.00 208.02 37,707 -1.22(-0.58%)
Mar 13, 2013 212.65 215.82 207.61 209.24 11,898 -3.50(-1.64%)
Mar 12, 2013 201.68 212.73 196.39 212.73 15,469 +10.25(+5.06%)
Mar 11, 2013 200.13 208.99 200.13 202.49 7,271 +1.30(+0.65%)
Mar 08, 2013 195.98 205.41 194.36 201.19 14,956 +4.72(+2.40%)
Mar 07, 2013 195.17 197.12 191.67 196.47 2,929 +1.30(+0.67%)
Mar 06, 2013 188.66 197.69 188.66 195.17 2,903 +6.51(+3.45%)
Mar 05, 2013 186.63 194.44 186.58 188.66 8,179 +1.95(+1.04%)
Mar 04, 2013 186.79 187.68 183.62 186.71 8,403 +0.28(+0.15%)
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.