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

Summit Midstream Partners LP (NY: SMLP )

33.16 +0.58 (+1.78%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2013 280.56 287.87 276.65 277.79 7,296 +1.38(+0.50%)
Jul 30, 2013 281.29 282.51 272.83 276.41 3,440 -2.76(-0.99%)
Jul 29, 2013 280.23 282.77 276.49 279.17 5,258 -0.16(-0.06%)
Jul 26, 2013 272.59 279.74 272.59 279.34 9,129 +6.91(+2.54%)
Jul 25, 2013 276.78 276.78 269.25 272.42 7,493 -3.33(-1.21%)
Jul 24, 2013 275.51 280.31 272.42 275.76 4,216 +0.57(+0.21%)
Jul 23, 2013 274.21 277.30 272.91 275.19 8,196 +0.16(+0.06%)
Jul 22, 2013 277.87 277.87 273.24 275.03 2,418 +0.90(+0.33%)
Jul 19, 2013 272.67 276.64 272.50 274.13 3,053 -0.49(-0.18%)
Jul 18, 2013 274.46 281.53 273.40 274.62 3,571 -0.73(-0.27%)
Jul 17, 2013 282.18 283.00 272.75 275.35 3,978 -3.74(-1.34%)
Jul 16, 2013 279.50 283.65 276.73 279.09 5,882 -3.50(-1.24%)
Jul 15, 2013 274.54 284.38 274.46 282.59 7,423 +6.10(+2.21%)
Jul 12, 2013 282.10 283.32 273.07 276.49 12,971 -3.09(-1.11%)
Jul 11, 2013 281.21 282.83 271.61 279.58 13,289 +1.14(+0.41%)
Jul 10, 2013 280.47 283.24 277.71 278.44 3,646 -1.79(-0.64%)
Jul 09, 2013 285.11 283.89 279.01 280.23 5,449 -3.01(-1.06%)
Jul 08, 2013 281.53 284.30 278.93 283.24 13,642 +2.76(+0.99%)
Jul 05, 2013 278.93 280.96 277.95 280.47 4,307 +1.55(+0.55%)
Jul 03, 2013 279.82 282.91 273.15 278.93 5,862 -1.71(-0.61%)
Jul 02, 2013 285.68 285.68 278.69 280.64 9,308 -2.19(-0.78%)
Jul 01, 2013 278.93 284.62 277.30 282.83 9,154 +5.12(+1.84%)
Jun 28, 2013 280.48 280.56 274.54 277.71 33,827 -0.57(-0.20%)
Jun 26, 2013 272.18 287.87 271.49 278.28 16,752 +10.90(+4.08%)
Jun 25, 2013 269.90 271.77 264.45 267.38 24,168 -2.19(-0.81%)
Jun 24, 2013 279.58 279.58 268.60 269.58 12,541 -10.33(-3.69%)
Jun 21, 2013 272.02 279.90 269.17 279.90 4,993 +8.13(+2.99%)
Jun 20, 2013 274.86 274.86 269.26 271.77 12,084 -1.63(-0.59%)
Jun 19, 2013 272.67 275.51 268.52 273.40 2,272 -1.14(-0.41%)
Jun 18, 2013 277.14 277.14 271.20 274.54 6,509 -1.55(-0.56%)
Jun 17, 2013 278.69 282.10 268.36 276.08 10,027 +0.57(+0.21%)
Jun 14, 2013 278.93 281.29 275.27 275.51 9,445 -0.49(-0.18%)
Jun 13, 2013 276.33 279.01 271.29 276.00 5,267 +0.97(+0.35%)
Jun 12, 2013 272.50 280.47 269.66 275.03 13,641 +7.07(+2.64%)
Jun 11, 2013 263.31 272.02 261.85 267.95 5,100 +3.42(+1.29%)
Jun 10, 2013 267.14 267.79 263.40 264.54 3,770 -0.16(-0.06%)
Jun 07, 2013 262.99 269.09 260.23 264.70 7,417 +1.79(+0.68%)
Jun 06, 2013 260.63 268.60 258.92 262.91 8,845 +4.23(+1.63%)
Jun 05, 2013 254.61 264.17 251.36 258.68 11,108 +7.81(+3.11%)
Jun 04, 2013 252.18 254.13 248.43 250.87 3,547 -1.06(-0.42%)
Jun 03, 2013 253.48 255.18 249.96 251.93 6,032 -1.54(-0.61%)
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%)
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.