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

Summit Midstream Partners LP (NY: SMLP )

34.02 +5.86 (+20.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2013 300.97 298.04 298.04 298.04 3,430 -3.66(-1.21%)
Dec 30, 2013 301.05 305.19 294.59 301.70 3,694 +0.41(+0.14%)
Dec 27, 2013 296.82 305.76 295.19 301.29 3,016 +6.26(+2.12%)
Dec 26, 2013 291.45 300.89 291.45 295.03 3,517 +3.25(+1.11%)
Dec 24, 2013 284.62 300.80 284.13 291.78 5,253 +6.91(+2.43%)
Dec 23, 2013 285.44 288.04 280.72 284.87 2,559 +0.98(+0.34%)
Dec 20, 2013 281.29 286.81 281.29 283.89 3,423 +4.96(+1.78%)
Dec 19, 2013 284.54 287.22 276.65 278.93 3,277 -5.61(-1.97%)
Dec 18, 2013 276.49 285.52 273.03 284.54 18,582 +6.42(+2.31%)
Dec 17, 2013 278.12 278.77 275.51 278.12 2,430 +1.63(+0.59%)
Dec 16, 2013 276.65 278.52 275.84 276.49 3,155 +0.00(+0.00%)
Dec 13, 2013 276.49 278.52 275.51 276.49 2,147 +0.00(+0.00%)
Dec 12, 2013 276.00 279.74 274.86 276.49 2,085 +1.46(+0.53%)
Dec 11, 2013 278.93 282.18 274.46 275.03 1,515 -3.01(-1.08%)
Dec 10, 2013 275.93 280.56 275.03 278.03 1,932 +1.55(+0.56%)
Dec 09, 2013 274.54 276.49 271.45 276.49 2,310 +1.63(+0.59%)
Dec 06, 2013 274.13 289.26 273.24 274.86 6,400 +0.41(+0.15%)
Dec 05, 2013 270.96 275.43 270.72 274.46 1,977 -0.33(-0.12%)
Dec 04, 2013 271.45 275.19 270.80 274.78 2,501 +0.00(+0.00%)
Dec 03, 2013 274.05 276.08 272.91 274.78 4,438 +0.89(+0.33%)
Dec 02, 2013 273.07 278.19 271.12 273.89 6,594 +0.81(+0.30%)
Nov 29, 2013 272.10 273.40 268.03 273.07 2,054 +3.25(+1.21%)
Nov 27, 2013 267.06 272.42 266.08 269.82 4,336 +1.87(+0.70%)
Nov 26, 2013 264.05 271.25 264.05 267.95 4,546 +2.93(+1.10%)
Nov 25, 2013 267.54 267.54 262.67 265.02 2,447 -0.89(-0.34%)
Nov 22, 2013 264.37 268.93 261.85 265.92 5,406 -1.06(-0.40%)
Nov 21, 2013 267.54 271.29 265.11 266.98 8,020 +6.10(+2.34%)
Nov 20, 2013 264.70 273.56 260.88 260.88 8,743 -2.44(-0.93%)
Nov 19, 2013 261.44 270.06 261.44 263.31 5,913 -0.65(-0.25%)
Nov 18, 2013 271.94 276.41 261.53 263.97 12,439 -7.07(-2.61%)
Nov 15, 2013 269.42 276.73 265.84 271.04 5,743 +6.75(+2.55%)
Nov 14, 2013 261.04 273.64 260.31 264.29 1,956 +0.81(+0.31%)
Nov 12, 2013 266.89 269.58 258.76 263.48 8,033 -1.87(-0.71%)
Nov 11, 2013 265.92 270.06 265.27 265.35 2,598 -1.30(-0.49%)
Nov 08, 2013 267.30 270.06 265.27 266.65 12,646 -1.30(-0.49%)
Nov 07, 2013 275.60 276.00 267.87 267.95 2,919 -2.85(-1.05%)
Nov 06, 2013 270.96 273.48 268.85 270.80 2,003 -0.98(-0.36%)
Nov 05, 2013 271.94 278.36 271.13 271.77 6,977 -2.68(-0.98%)
Nov 04, 2013 249.33 280.47 270.47 274.46 3,071 +0.81(+0.30%)
Nov 01, 2013 270.15 277.95 270.15 273.64 5,226 +3.25(+1.20%)
Oct 31, 2013 269.74 272.42 269.74 270.39 2,461 -0.49(-0.18%)
Oct 30, 2013 272.34 276.90 268.60 270.88 3,975 -0.57(-0.21%)
Oct 29, 2013 265.59 271.53 262.50 271.45 8,205 +7.56(+2.87%)
Oct 28, 2013 270.55 272.83 262.91 263.88 5,180 -7.89(-2.90%)
Oct 25, 2013 298.69 298.69 270.15 271.77 3,553 -3.90(-1.42%)
Oct 24, 2013 274.29 276.73 273.32 275.68 1,584 +1.22(+0.44%)
Oct 23, 2013 274.94 279.66 273.24 274.46 1,495 -1.95(-0.71%)
Oct 22, 2013 273.81 282.02 269.50 276.41 3,798 +5.12(+1.89%)
Oct 21, 2013 269.33 276.81 268.93 271.29 2,703 -0.41(-0.15%)
Oct 18, 2013 277.87 279.90 264.29 271.69 6,857 -3.01(-1.10%)
Oct 17, 2013 270.72 284.78 268.85 274.70 4,547 +4.88(+1.81%)
Oct 16, 2013 264.62 276.33 264.62 269.82 31,176 +5.29(+2.00%)
Oct 15, 2013 266.73 274.46 264.54 264.54 2,936 -2.60(-0.97%)
Oct 14, 2013 268.11 274.46 259.41 267.14 14,614 -1.22(-0.45%)
Oct 11, 2013 266.32 278.60 266.32 268.36 5,313 +1.71(+0.64%)
Oct 10, 2013 277.90 277.90 266.32 266.65 7,536 -1.30(-0.49%)
Oct 09, 2013 268.85 275.19 267.95 267.95 4,961 -1.22(-0.45%)
Oct 08, 2013 270.96 275.60 269.17 269.17 1,946 -3.17(-1.16%)
Oct 07, 2013 277.87 283.72 271.61 272.34 3,763 -4.07(-1.47%)
Oct 04, 2013 273.24 286.41 273.24 276.41 6,068 -0.08(-0.03%)
Oct 03, 2013 277.87 279.74 274.46 276.49 1,950 -1.22(-0.44%)
Oct 02, 2013 279.58 280.64 274.14 277.71 2,966 +1.30(+0.47%)
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.