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

Summit Midstream Partners LP (NY: SMLP )

27.78 -0.80 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2014 384.65 392.00 377.49 382.12 7,759 +1.30(+0.34%)
Oct 30, 2014 387.33 392.94 378.63 380.82 10,817 -10.90(-2.78%)
Oct 29, 2014 387.41 391.72 387.41 391.72 11,239 +6.59(+1.71%)
Oct 28, 2014 374.24 385.13 372.53 385.13 12,672 +9.51(+2.53%)
Oct 27, 2014 380.58 382.69 371.63 375.62 11,737 -7.07(-1.85%)
Oct 24, 2014 390.34 392.78 380.09 382.69 10,671 -10.65(-2.71%)
Oct 23, 2014 396.11 399.53 391.48 393.35 10,138 +2.93(+0.75%)
Oct 22, 2014 398.88 404.81 386.35 390.42 12,502 -4.80(-1.21%)
Oct 21, 2014 387.90 396.52 386.76 395.22 39,735 +6.50(+1.67%)
Oct 20, 2014 374.32 390.50 371.31 388.71 33,308 +6.51(+1.70%)
Oct 17, 2014 359.84 382.21 359.84 382.21 40,437 +23.01(+6.41%)
Oct 16, 2014 329.35 360.90 329.35 359.19 13,522 +16.51(+4.82%)
Oct 15, 2014 328.45 343.22 316.76 342.68 15,481 +11.22(+3.39%)
Oct 14, 2014 334.80 338.86 310.24 331.46 37,906 -6.18(-1.83%)
Oct 13, 2014 367.41 369.93 335.61 337.64 18,477 -30.98(-8.41%)
Oct 10, 2014 385.13 391.31 355.21 368.62 24,778 -17.73(-4.59%)
Oct 09, 2014 392.62 400.26 379.60 386.35 12,581 -8.70(-2.20%)
Oct 08, 2014 395.54 398.47 375.62 395.06 12,116 -0.81(-0.21%)
Oct 07, 2014 389.12 401.97 386.27 395.87 9,732 +3.82(+0.97%)
Oct 06, 2014 401.32 401.32 391.15 392.05 6,585 -9.11(-2.27%)
Oct 03, 2014 403.11 406.60 396.60 401.15 8,457 -1.38(-0.34%)
Oct 02, 2014 407.90 410.34 399.12 402.54 13,762 -5.61(-1.37%)
Oct 01, 2014 414.65 418.31 406.36 408.15 13,407 -5.45(-1.32%)
Sep 30, 2014 404.32 413.60 398.55 413.60 17,938 +9.03(+2.23%)
Sep 29, 2014 395.87 406.60 390.34 404.57 8,319 +4.96(+1.24%)
Sep 26, 2014 398.63 404.04 398.43 399.61 13,310 +2.76(+0.70%)
Sep 25, 2014 386.68 396.84 378.14 396.84 37,998 +11.47(+2.98%)
Sep 24, 2014 388.79 389.52 381.07 385.38 22,677 -5.77(-1.48%)
Sep 23, 2014 395.14 399.80 389.28 391.15 27,672 -7.73(-1.94%)
Sep 22, 2014 408.15 411.16 388.39 398.88 32,619 -10.16(-2.49%)
Sep 19, 2014 412.29 413.11 407.74 409.04 8,563 -3.58(-0.87%)
Sep 18, 2014 407.98 413.84 404.89 412.62 11,301 +2.36(+0.57%)
Sep 17, 2014 408.31 412.65 405.14 410.26 9,430 +0.65(+0.16%)
Sep 16, 2014 408.23 412.29 403.67 409.61 11,494 -1.46(-0.36%)
Sep 15, 2014 415.06 415.06 400.91 411.07 30,557 -4.88(-1.17%)
Sep 12, 2014 431.81 433.52 413.35 415.95 51,954 -16.18(-3.74%)
Sep 11, 2014 431.81 433.03 429.94 432.14 47,192 -0.08(-0.02%)
Sep 10, 2014 429.21 432.62 425.06 432.22 49,791 +3.99(+0.93%)
Sep 09, 2014 426.36 429.29 424.66 428.23 38,421 +0.81(+0.19%)
Sep 08, 2014 431.08 431.49 424.68 427.42 22,374 -3.82(-0.89%)
Sep 05, 2014 431.40 432.01 425.71 431.24 63,113 +0.65(+0.15%)
Sep 04, 2014 431.81 434.74 426.85 430.59 442,200 -25.78(-5.65%)
Sep 03, 2014 445.31 459.38 443.76 456.37 10,121 +9.27(+2.07%)
Sep 02, 2014 451.25 451.25 441.98 447.10 9,581 -2.44(-0.54%)
Aug 29, 2014 440.84 449.54 449.54 449.54 9,235 +11.63(+2.66%)
Aug 28, 2014 427.91 442.79 423.03 437.91 7,262 +10.98(+2.57%)
Aug 27, 2014 425.55 430.19 422.87 426.93 1,852 +2.85(+0.67%)
Aug 26, 2014 430.43 433.03 421.81 424.09 4,920 -6.18(-1.44%)
Aug 25, 2014 439.70 445.31 426.20 430.27 5,043 -10.00(-2.27%)
Aug 22, 2014 440.84 444.86 435.71 440.27 5,216 +0.65(+0.15%)
Aug 21, 2014 424.90 451.33 424.09 439.62 11,419 +16.10(+3.80%)
Aug 20, 2014 420.51 424.41 415.55 423.52 4,184 +3.99(+0.95%)
Aug 19, 2014 412.05 420.26 409.86 419.53 4,903 +10.08(+2.46%)
Aug 18, 2014 415.06 426.28 408.96 409.45 4,537 -2.12(-0.51%)
Aug 15, 2014 418.72 418.72 408.72 411.56 1,924 -5.45(-1.31%)
Aug 14, 2014 406.60 424.82 402.29 417.01 4,471 +12.04(+2.97%)
Aug 13, 2014 397.57 410.99 395.83 404.98 2,885 +7.73(+1.94%)
Aug 12, 2014 401.88 405.05 396.11 397.25 2,811 -2.93(-0.73%)
Aug 11, 2014 395.95 402.78 390.50 400.18 5,489 +4.55(+1.15%)
Aug 08, 2014 396.03 398.47 393.59 395.62 4,426 +5.12(+1.31%)
Aug 07, 2014 392.05 399.69 390.34 390.50 6,092 -1.95(-0.50%)
Aug 06, 2014 390.91 396.60 389.52 392.45 5,902 -1.30(-0.33%)
Aug 05, 2014 400.50 410.02 391.88 393.75 6,543 -10.00(-2.48%)
Aug 04, 2014 390.34 406.44 388.06 403.76 3,950 +13.42(+3.44%)
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.