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

Summit Midstream Partners LP (NY: SMLP )

38.05 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 31, 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 (%)
May 31, 2017 0.0458 0.0461 0.0451 0.0458 126,991,088 +0.00(+0.22%)
May 30, 2017 0.0460 0.0461 0.0451 0.0457 43,314,964 -0.00(-0.86%)
May 26, 2017 0.0457 0.0465 0.0456 0.0461 33,358,580 +0.00(+0.87%)
May 25, 2017 0.0463 0.0467 0.0456 0.0457 35,183,564 -0.00(-1.07%)
May 24, 2017 0.0469 0.0473 0.0461 0.0462 31,985,928 -0.00(-1.89%)
May 23, 2017 0.0473 0.0473 0.0465 0.0470 41,540,464 +0.00(+0.00%)
May 22, 2017 0.0475 0.0477 0.0467 0.0470 111,033,720 -0.00(-0.42%)
May 19, 2017 0.0463 0.0474 0.0457 0.0472 70,091,992 +0.00(+2.80%)
May 18, 2017 0.0457 0.0463 0.0450 0.0460 128,592,432 +0.00(+0.43%)
May 17, 2017 0.0464 0.0464 0.0457 0.0458 28,191,578 -0.00(-1.70%)
May 16, 2017 0.0468 0.0469 0.0464 0.0465 72,583,360 -0.00(-0.21%)
May 15, 2017 0.0460 0.0467 0.0456 0.0466 76,151,032 +0.00(+2.39%)
May 12, 2017 0.0453 0.0462 0.0453 0.0456 129,715,688 +0.00(+0.66%)
May 11, 2017 0.0455 0.0457 0.0451 0.0453 58,226,316 -0.00(-0.22%)
May 10, 2017 0.0453 0.0460 0.0450 0.0454 83,030,440 +0.00(+0.44%)
May 09, 2017 0.0463 0.0463 0.0447 0.0452 75,898,616 -0.00(-2.56%)
May 08, 2017 0.0465 0.0466 0.0458 0.0464 24,285,660 -0.00(-0.64%)
May 05, 2017 0.0452 0.0467 0.0446 0.0466 87,676,952 +0.00(+4.20%)
May 04, 2017 0.0453 0.0453 0.0443 0.0448 101,236,360 +0.02(+52.45%)
May 03, 2017 0.0295 0.0297 0.0292 0.0294 150,894,016 -0.00(-0.21%)
May 02, 2017 0.0295 0.0297 0.0293 0.0294 267,483,472 +0.00(+0.00%)
May 01, 2017 0.0296 0.0296 0.0291 0.0294 176,131,120 -0.00(-0.21%)
Apr 28, 2017 0.0296 0.0298 0.0291 0.0295 203,532,272 +0.00(+0.00%)
Apr 27, 2017 0.0292 0.0296 0.0291 0.0295 137,474,512 +0.00(+1.07%)
Apr 26, 2017 0.0296 0.0297 0.0291 0.0292 149,657,872 -0.00(-1.69%)
Apr 25, 2017 0.0294 0.0298 0.0292 0.0297 286,368,992 +0.00(+1.07%)
Apr 24, 2017 0.0296 0.0299 0.0293 0.0294 116,974,360 -0.00(-0.64%)
Apr 21, 2017 0.0299 0.0299 0.0295 0.0296 58,545,872 -0.00(-1.05%)
Apr 20, 2017 0.0299 0.0301 0.0296 0.0299 61,054,888 +0.00(+0.21%)
Apr 19, 2017 0.0302 0.0304 0.0298 0.0298 48,673,504 -0.00(-0.83%)
Apr 18, 2017 0.0299 0.0303 0.0297 0.0301 76,962,632 +0.00(+0.21%)
Apr 17, 2017 0.0297 0.0302 0.0297 0.0300 109,357,072 +0.00(+1.70%)
Apr 13, 2017 0.0299 0.0299 0.0293 0.0295 99,769,784 -0.00(-1.26%)
Apr 12, 2017 0.0302 0.0302 0.0297 0.0299 56,143,860 -0.00(-0.83%)
Apr 11, 2017 0.0303 0.0304 0.0299 0.0301 105,934,520 -0.00(-0.41%)
Apr 10, 2017 0.0301 0.0304 0.0299 0.0302 185,436,512 +0.00(+0.62%)
Apr 07, 2017 0.0304 0.0306 0.0299 0.0301 86,828,616 -0.00(-1.03%)
Apr 06, 2017 0.0303 0.0306 0.0299 0.0304 132,950,776 +0.00(+0.83%)
Apr 05, 2017 0.0304 0.0307 0.0301 0.0301 58,648,084 -0.00(-0.41%)
Apr 04, 2017 0.0305 0.0305 0.0301 0.0302 93,309,576 -0.00(-0.62%)
Apr 03, 2017 0.0303 0.0305 0.0298 0.0304 123,318,768 +0.00(+1.25%)
Mar 31, 2017 0.0289 0.0303 0.0289 0.0301 198,180,448 +0.00(+4.12%)
Mar 30, 2017 0.0291 0.0291 0.0286 0.0289 95,488,800 +0.00(+0.00%)
Mar 29, 2017 0.0288 0.0293 0.0286 0.0289 147,839,584 +0.00(+0.44%)
Mar 28, 2017 0.0286 0.0292 0.0286 0.0287 149,786,432 +0.00(+0.44%)
Mar 27, 2017 0.0286 0.0287 0.0284 0.0286 102,351,464 -0.00(-0.44%)
Mar 24, 2017 0.0287 0.0290 0.0286 0.0287 50,627,536 +0.00(+0.44%)
Mar 23, 2017 0.0279 0.0288 0.0276 0.0286 126,078,528 +0.00(+2.70%)
Mar 22, 2017 0.0284 0.0286 0.0278 0.0279 216,617,968 -0.00(-1.98%)
Mar 21, 2017 0.0291 0.0291 0.0282 0.0284 86,544,336 -0.00(-1.94%)
Mar 20, 2017 0.0290 0.0294 0.0286 0.0290 80,753,312 +0.00(+0.22%)
Mar 17, 2017 0.0292 0.0293 0.0288 0.0289 223,732,176 -0.00(-0.86%)
Mar 16, 2017 0.0289 0.0292 0.0287 0.0292 119,822,760 +0.00(+1.30%)
Mar 15, 2017 0.0284 0.0289 0.0281 0.0288 93,445,328 +0.00(+2.22%)
Mar 14, 2017 0.0283 0.0286 0.0279 0.0282 150,273,536 -0.00(-1.10%)
Mar 13, 2017 0.0288 0.0289 0.0284 0.0285 200,769,312 -0.00(-0.87%)
Mar 10, 2017 0.0289 0.0293 0.0284 0.0287 181,890,992 +0.00(+0.00%)
Mar 09, 2017 0.0289 0.0292 0.0286 0.0287 286,515,904 -0.00(-1.08%)
Mar 08, 2017 0.0301 0.0301 0.0289 0.0291 226,860,064 -0.00(-2.73%)
Mar 07, 2017 0.0309 0.0309 0.0297 0.0299 133,797,232 -0.00(-2.85%)
Mar 06, 2017 0.0311 0.0311 0.0305 0.0307 114,344,760 -0.00(-1.01%)
Mar 03, 2017 0.0304 0.0312 0.0299 0.0311 266,656,976 +0.00(+2.27%)
Mar 02, 2017 0.0302 0.0306 0.0295 0.0304 399,491,968 -0.00(-0.41%)
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.