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

Summit Midstream Partners LP (NY: SMLP )

32.58 -1.81 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.