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

Summit Midstream Partners LP (NY: SMLP )

32.02 -0.79 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 30, 2013 270.31 275.68 268.11 268.19 8,943 -0.08(-0.03%)
Aug 29, 2013 267.22 277.87 262.42 268.28 6,057 +0.00(+0.00%)
Aug 28, 2013 281.53 284.70 265.92 268.28 8,576 -8.86(-3.20%)
Aug 27, 2013 265.11 277.55 265.11 277.14 2,282 +7.81(+2.90%)
Aug 26, 2013 263.48 269.33 262.42 269.33 1,689 +7.56(+2.89%)
Aug 23, 2013 265.27 266.85 261.77 261.77 12,848 -4.31(-1.62%)
Aug 22, 2013 265.58 272.02 261.36 266.08 8,104 +0.97(+0.37%)
Aug 21, 2013 266.69 269.01 264.29 265.11 3,844 -0.57(-0.21%)
Aug 20, 2013 268.76 271.94 264.78 265.67 6,057 -3.09(-1.15%)
Aug 19, 2013 266.16 270.88 265.11 268.76 3,525 +3.19(+1.20%)
Aug 16, 2013 272.91 277.46 265.58 265.58 7,717 -7.74(-2.83%)
Aug 15, 2013 282.75 282.85 273.24 273.32 1,930 -6.34(-2.27%)
Aug 14, 2013 273.72 280.23 273.72 279.66 1,931 +3.58(+1.30%)
Aug 13, 2013 277.71 284.21 274.13 276.08 1,222 -3.58(-1.28%)
Aug 12, 2013 278.44 279.74 274.62 279.66 3,413 +1.22(+0.44%)
Aug 09, 2013 276.16 281.29 275.27 278.44 4,654 -0.24(-0.09%)
Aug 08, 2013 280.56 283.24 277.14 278.69 2,986 +0.57(+0.20%)
Aug 07, 2013 276.49 279.17 276.34 278.12 10,446 +0.00(+0.00%)
Aug 06, 2013 275.27 280.72 275.27 278.12 2,176 +1.22(+0.44%)
Aug 05, 2013 275.84 278.77 274.21 276.90 4,340 -3.58(-1.28%)
Aug 02, 2013 287.47 287.47 278.93 280.47 6,357 -3.17(-1.12%)
Aug 01, 2013 286.25 287.39 279.42 283.65 3,525 +5.86(+2.11%)
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%)
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%)
Mar 01, 2013 186.87 187.85 181.34 186.44 8,854 +3.30(+1.80%)
Feb 28, 2013 182.65 184.52 181.79 183.13 4,980 +3.98(+2.22%)
Feb 27, 2013 177.21 180.94 176.38 179.15 24,398 +3.01(+1.71%)
Feb 26, 2013 174.84 178.42 174.84 176.14 7,073 -0.08(-0.05%)
Feb 22, 2013 178.66 179.15 175.25 176.22 5,244 -1.22(-0.69%)
Feb 21, 2013 180.53 180.53 176.95 177.44 8,914 -3.09(-1.71%)
Feb 20, 2013 181.51 184.19 178.99 180.53 12,670 -1.63(-0.89%)
Feb 19, 2013 181.43 184.29 179.72 182.16 17,489 +0.41(+0.22%)
Feb 15, 2013 186.87 187.04 181.34 181.75 5,599 -4.72(-2.53%)
Feb 14, 2013 183.62 187.04 183.62 186.47 6,269 +1.54(+0.84%)
Feb 13, 2013 185.00 186.96 182.81 184.92 3,077 +0.24(+0.13%)
Feb 12, 2013 184.92 185.65 182.97 184.68 7,115 +0.57(+0.31%)
Feb 11, 2013 176.87 184.84 176.87 184.11 20,573 +7.24(+4.09%)
Feb 08, 2013 174.35 178.74 172.93 176.87 2,683 +2.03(+1.16%)
Feb 07, 2013 173.29 176.30 172.07 174.84 10,727 +1.22(+0.70%)
Feb 06, 2013 172.40 174.68 171.59 173.62 6,851 -4.15(-2.33%)
Feb 04, 2013 177.69 178.09 173.94 177.77 11,652 -0.08(-0.05%)
Feb 01, 2013 178.91 179.72 177.69 177.85 13,593 +0.00(+0.00%)
Jan 31, 2013 180.12 181.67 174.84 177.85 17,556 -0.65(-0.36%)
Jan 30, 2013 178.37 183.30 176.87 178.50 16,349 +0.57(+0.32%)
Jan 29, 2013 178.58 180.04 177.12 177.93 7,597 -0.65(-0.36%)
Jan 28, 2013 173.46 182.73 173.46 178.58 15,049 +5.12(+2.95%)
Jan 25, 2013 170.28 173.86 169.92 173.46 14,834 +4.39(+2.60%)
Jan 24, 2013 164.43 172.48 164.43 169.06 11,093 +5.53(+3.38%)
Jan 23, 2013 162.56 164.35 161.58 163.53 11,100 +0.73(+0.45%)
Jan 22, 2013 160.12 166.06 160.12 162.80 30,428 +3.01(+1.88%)
Jan 18, 2013 159.39 162.15 159.06 159.79 22,983 -0.24(-0.15%)
Jan 17, 2013 159.71 161.26 158.90 160.04 16,854 +0.16(+0.10%)
Jan 16, 2013 159.96 162.48 157.92 159.88 7,250 +0.24(+0.15%)
Jan 15, 2013 159.39 162.32 159.39 159.63 11,194 -0.32(-0.20%)
Jan 14, 2013 160.36 161.58 158.74 159.96 1,807 -0.65(-0.41%)
Jan 11, 2013 161.18 162.32 159.88 160.61 25,571 -1.14(-0.70%)
Jan 10, 2013 161.50 163.45 160.28 161.75 12,655 +2.20(+1.38%)
Jan 09, 2013 160.69 162.48 151.82 159.55 22,418 -2.20(-1.36%)
Jan 08, 2013 161.26 163.94 161.26 161.75 23,082 -0.89(-0.55%)
Jan 07, 2013 163.13 164.35 161.50 162.64 3,080 -0.41(-0.25%)
Jan 04, 2013 163.05 164.67 162.15 163.05 1,717 +0.00(+0.00%)
Jan 03, 2013 163.62 164.92 161.83 163.05 1,795 -1.06(-0.64%)
Jan 02, 2013 163.86 165.97 161.26 164.10 11,806 +2.85(+1.77%)
Dec 31, 2012 155.65 161.42 155.32 161.26 11,940 +4.72(+3.01%)
Dec 28, 2012 156.54 158.47 154.88 156.54 8,389 -1.06(-0.67%)
Dec 27, 2012 155.00 160.12 153.04 157.60 4,864 +1.95(+1.25%)
Dec 26, 2012 157.03 157.03 154.83 155.65 3,971 -1.63(-1.03%)
Dec 24, 2012 156.79 159.14 156.79 157.27 422 -0.16(-0.10%)
Dec 21, 2012 159.14 162.97 156.54 157.44 13,986 -3.50(-2.17%)
Dec 20, 2012 157.92 162.56 157.92 160.93 6,165 +0.41(+0.25%)
Dec 19, 2012 158.74 166.46 157.44 160.53 6,876 -0.65(-0.40%)
Dec 18, 2012 158.90 163.70 157.52 161.18 5,820 +2.85(+1.80%)
Dec 17, 2012 159.79 159.79 156.62 158.33 1,046 +1.71(+1.09%)
Dec 14, 2012 156.54 158.09 155.97 156.62 11,071 -0.24(-0.16%)
Dec 13, 2012 156.30 160.36 152.96 156.87 17,825 +0.81(+0.52%)
Dec 12, 2012 158.25 158.57 155.40 156.05 7,535 -2.36(-1.49%)
Dec 11, 2012 157.11 159.55 156.54 158.41 3,962 +0.65(+0.41%)
Dec 10, 2012 160.20 161.42 156.87 157.76 3,161 -3.33(-2.07%)
Dec 07, 2012 165.89 165.89 158.98 161.10 7,420 -0.08(-0.05%)
Dec 06, 2012 158.57 162.15 158.57 161.18 3,630 +1.79(+1.12%)
Dec 05, 2012 161.83 162.07 157.84 159.39 3,532 -0.24(-0.15%)
Dec 04, 2012 162.23 162.23 158.90 159.63 1,359 -1.06(-0.66%)
Nov 30, 2012 159.14 161.66 158.90 160.69 3,345 +0.73(+0.46%)
Nov 29, 2012 158.82 161.42 157.76 159.96 3,331 +1.14(+0.72%)
Nov 28, 2012 159.55 161.34 156.97 158.82 8,822 -0.16(-0.10%)
Nov 27, 2012 156.30 161.26 154.51 158.98 9,006 +3.50(+2.25%)
Nov 26, 2012 156.13 157.11 154.18 155.49 2,562 +0.98(+0.63%)
Nov 23, 2012 152.80 154.91 151.82 154.51 1,537 +1.99(+1.31%)
Nov 21, 2012 154.10 154.51 148.49 152.52 12,359 -1.26(-0.82%)
Nov 20, 2012 154.83 158.09 153.29 153.78 12,544 -0.49(-0.32%)
Nov 19, 2012 154.67 158.25 153.94 154.26 13,184 +0.08(+0.05%)
Nov 16, 2012 152.56 158.33 152.15 154.18 14,582 +2.52(+1.66%)
Nov 15, 2012 155.40 157.78 150.93 151.66 12,405 -4.23(-2.71%)
Nov 14, 2012 160.61 162.97 155.16 155.89 75,175 -5.12(-3.18%)
Nov 13, 2012 164.75 164.75 159.39 161.01 14,363 -3.33(-2.03%)
Nov 12, 2012 165.89 167.44 164.02 164.35 10,831 -0.98(-0.59%)
Nov 09, 2012 163.29 170.94 163.29 165.32 8,578 +1.22(+0.74%)
Nov 08, 2012 167.03 167.93 164.02 164.10 25,139 -3.42(-2.04%)
Nov 07, 2012 169.06 169.06 163.70 167.52 7,580 -2.60(-1.53%)
Nov 06, 2012 163.88 170.69 162.72 170.12 9,644 +4.64(+2.80%)
Nov 05, 2012 164.10 165.81 162.88 165.49 8,732 +0.65(+0.39%)
Nov 02, 2012 166.46 167.84 164.27 164.84 5,697 -0.89(-0.54%)
Nov 01, 2012 163.37 166.54 160.28 165.73 21,712 +1.46(+0.89%)
Oct 31, 2012 167.44 167.52 163.37 164.27 29,205 -2.03(-1.22%)
Oct 26, 2012 166.71 166.30 166.30 166.30 12,555 -0.41(-0.24%)
Oct 25, 2012 167.76 168.33 166.67 166.71 6,367 -0.61(-0.36%)
Oct 24, 2012 167.52 170.77 167.11 167.32 22,901 +0.12(+0.07%)
Oct 23, 2012 166.71 168.58 164.30 167.19 21,097 -0.81(-0.48%)
Oct 19, 2012 168.74 168.90 165.00 168.01 14,992 -1.30(-0.77%)
Oct 18, 2012 170.12 170.12 168.41 169.31 4,896 -0.32(-0.19%)
Oct 17, 2012 169.31 170.85 169.31 169.63 9,724 +0.32(+0.19%)
Oct 16, 2012 169.39 170.12 169.15 169.31 9,207 -1.38(-0.81%)
Oct 15, 2012 171.18 171.18 169.55 170.69 9,813 +0.24(+0.14%)
Oct 12, 2012 169.96 170.85 169.63 170.45 44,437 +0.33(+0.19%)
Oct 11, 2012 168.58 171.10 168.09 170.12 30,322 +1.71(+1.01%)
Oct 10, 2012 168.33 169.06 168.33 168.41 9,148 +0.33(+0.19%)
Oct 09, 2012 168.25 168.74 167.11 168.09 23,034 -0.16(-0.10%)
Oct 08, 2012 169.23 169.88 167.60 168.25 15,085 -1.71(-1.00%)
Oct 05, 2012 170.77 171.42 169.63 169.96 22,460 +0.08(+0.05%)
Oct 04, 2012 170.20 171.18 169.63 169.88 33,040 -0.57(-0.33%)
Oct 03, 2012 171.26 172.45 169.15 170.45 43,645 -1.30(-0.76%)
Oct 02, 2012 173.21 173.21 170.85 171.75 65,706 -1.46(-0.84%)
Oct 01, 2012 174.51 174.84 171.26 173.21 148,067 +1.54(+0.90%)
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.