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

Summit Midstream Partners LP (NY: SMLP )

33.72 -0.48 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2014 399.28 399.28 386.44 390.34 5,196 -8.70(-2.18%)
Jul 31, 2014 398.14 404.24 394.08 399.04 5,290 -0.24(-0.06%)
Jul 30, 2014 409.29 409.29 388.22 399.28 9,046 -6.75(-1.66%)
Jul 29, 2014 411.07 414.00 404.81 406.03 2,365 -4.23(-1.03%)
Jul 28, 2014 409.61 415.64 399.12 410.26 8,667 -1.22(-0.30%)
Jul 25, 2014 419.45 420.83 410.83 411.48 6,954 -10.25(-2.43%)
Jul 24, 2014 423.68 425.46 420.43 421.73 1,507 +0.08(+0.02%)
Jul 23, 2014 420.91 428.64 419.78 421.65 8,143 -0.57(-0.14%)
Jul 22, 2014 429.05 432.36 421.48 422.22 6,352 -6.50(-1.52%)
Jul 21, 2014 425.79 433.84 420.74 428.72 8,905 +1.79(+0.42%)
Jul 18, 2014 426.04 430.62 422.82 426.93 6,706 -0.89(-0.21%)
Jul 17, 2014 422.79 431.16 420.10 427.83 6,653 +6.18(+1.47%)
Jul 16, 2014 422.79 425.79 419.04 421.65 6,599 +1.71(+0.41%)
Jul 15, 2014 422.30 429.53 417.66 419.94 6,862 -0.24(-0.06%)
Jul 14, 2014 417.74 432.06 412.70 420.18 5,823 +2.68(+0.64%)
Jul 11, 2014 418.23 426.77 414.81 417.50 3,753 +0.49(+0.12%)
Jul 10, 2014 411.32 417.01 400.42 417.01 6,695 +0.57(+0.14%)
Jul 09, 2014 421.24 422.82 415.47 416.44 3,768 -2.93(-0.70%)
Jul 08, 2014 417.99 424.74 416.44 419.37 3,649 -1.46(-0.35%)
Jul 07, 2014 414.73 420.83 412.86 420.83 3,578 +6.99(+1.69%)
Jul 03, 2014 415.38 413.84 413.84 413.84 1,832 +0.57(+0.14%)
Jul 02, 2014 414.73 417.01 410.34 413.27 5,307 -5.53(-1.32%)
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.