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

Summit Midstream Partners LP (NY: SMLP )

34.12 +0.96 (+2.90%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jan 30, 2015 297.96 309.91 293.49 308.61 10,430 +7.72(+2.57%)
Jan 29, 2015 303.89 306.66 290.46 300.89 11,434 -2.76(-0.91%)
Jan 28, 2015 312.27 315.77 300.89 303.65 22,588 -6.18(-1.99%)
Jan 27, 2015 286.90 311.70 286.82 309.83 10,727 +11.63(+3.90%)
Jan 26, 2015 294.06 300.24 289.92 298.20 15,691 +7.32(+2.52%)
Jan 23, 2015 276.33 291.94 276.33 290.88 41,352 +14.47(+5.24%)
Jan 22, 2015 276.49 284.62 267.38 276.41 29,322 -0.32(-0.12%)
Jan 21, 2015 277.38 292.10 269.21 276.73 33,776 -0.41(-0.15%)
Jan 20, 2015 277.87 286.41 269.66 277.14 28,358 -1.30(-0.47%)
Jan 16, 2015 277.46 285.84 273.24 278.44 32,624 +4.55(+1.66%)
Jan 15, 2015 281.69 293.53 272.67 273.89 17,767 -5.94(-2.12%)
Jan 14, 2015 286.41 291.38 278.28 279.82 46,574 -10.49(-3.61%)
Jan 13, 2015 309.42 309.42 289.18 290.31 27,547 -12.03(-3.98%)
Jan 12, 2015 284.62 312.68 270.39 302.35 48,470 +16.26(+5.69%)
Jan 09, 2015 281.86 286.49 274.62 286.08 11,955 +2.19(+0.77%)
Jan 08, 2015 279.90 284.62 268.60 283.89 34,766 +7.40(+2.68%)
Jan 07, 2015 283.40 289.99 272.02 276.49 15,424 -5.45(-1.93%)
Jan 06, 2015 297.63 304.46 281.61 281.94 12,916 -14.15(-4.78%)
Jan 05, 2015 314.71 314.71 292.75 296.09 19,900 -21.71(-6.83%)
Jan 02, 2015 309.99 318.29 305.60 317.80 13,689 +8.78(+2.84%)
Dec 31, 2014 297.55 309.02 309.02 309.02 28,492 +8.21(+2.73%)
Dec 30, 2014 293.49 303.77 289.34 300.80 21,710 +1.22(+0.41%)
Dec 29, 2014 301.37 304.14 286.33 299.58 30,010 -2.76(-0.91%)
Dec 26, 2014 304.63 308.04 299.79 302.35 9,085 -3.01(-0.99%)
Dec 24, 2014 302.76 305.36 305.36 305.36 11,682 -0.49(-0.16%)
Dec 23, 2014 313.08 313.08 299.10 305.85 18,822 -7.32(-2.34%)
Dec 22, 2014 327.88 333.33 309.91 313.17 22,152 -18.46(-5.57%)
Dec 19, 2014 321.79 333.25 315.20 331.62 25,279 +6.26(+1.92%)
Dec 18, 2014 322.27 325.36 313.81 325.36 20,203 +10.00(+3.17%)
Dec 17, 2014 292.75 323.90 292.75 315.36 31,316 +22.20(+7.57%)
Dec 16, 2014 272.75 294.87 265.11 293.16 20,567 +17.97(+6.53%)
Dec 15, 2014 278.36 282.34 267.06 275.19 20,794 +5.12(+1.90%)
Dec 12, 2014 275.84 275.84 262.67 270.06 58,207 -8.86(-3.18%)
Dec 11, 2014 285.27 303.32 276.65 278.93 20,025 -9.19(-3.19%)
Dec 10, 2014 305.52 306.90 274.05 288.12 55,071 -24.40(-7.81%)
Dec 09, 2014 312.11 315.20 304.14 312.51 28,904 -6.51(-2.04%)
Dec 08, 2014 335.04 335.04 300.89 319.02 27,659 -20.09(-5.92%)
Dec 05, 2014 355.45 355.45 337.48 339.11 14,649 -11.71(-3.34%)
Dec 04, 2014 347.97 350.82 342.71 350.82 16,655 +2.60(+0.75%)
Dec 03, 2014 339.92 353.58 339.92 348.21 14,607 +6.75(+1.98%)
Dec 02, 2014 335.85 361.06 321.02 341.46 31,528 +1.95(+0.57%)
Dec 01, 2014 364.40 366.59 328.13 339.51 21,836 -29.68(-8.04%)
Nov 28, 2014 385.70 392.21 364.56 369.19 8,352 -21.96(-5.61%)
Nov 26, 2014 381.23 391.15 391.15 391.15 11,768 +11.87(+3.13%)
Nov 25, 2014 376.11 386.23 375.38 379.28 13,477 +0.81(+0.21%)
Nov 24, 2014 375.05 382.53 371.23 378.46 10,796 +2.03(+0.54%)
Nov 21, 2014 379.03 384.56 371.15 376.43 23,699 -1.46(-0.39%)
Nov 20, 2014 378.79 383.75 371.72 377.90 9,732 -4.07(-1.06%)
Nov 19, 2014 390.83 393.64 374.07 381.96 10,624 -10.00(-2.55%)
Nov 18, 2014 375.54 392.78 375.54 391.96 11,464 +14.15(+3.74%)
Nov 17, 2014 376.03 378.87 367.98 377.81 18,440 +0.65(+0.17%)
Nov 14, 2014 364.48 377.98 358.46 377.16 7,804 +10.33(+2.82%)
Nov 13, 2014 372.12 378.06 366.10 366.84 8,275 -8.13(-2.17%)
Nov 12, 2014 374.72 375.29 367.41 374.97 22,768 +0.73(+0.20%)
Nov 11, 2014 377.65 381.56 370.83 374.24 10,333 -1.38(-0.37%)
Nov 10, 2014 372.37 382.12 372.37 375.62 7,714 +7.89(+2.15%)
Nov 07, 2014 368.38 380.50 362.36 367.73 7,667 -8.38(-2.23%)
Nov 06, 2014 366.67 376.11 363.75 376.11 10,942 +8.05(+2.19%)
Nov 05, 2014 362.44 373.99 356.35 368.06 10,858 +0.00(+0.00%)
Nov 04, 2014 382.94 382.94 365.37 368.06 18,579 -18.79(-4.86%)
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.