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 (%)
Oct 31, 2017 207.88 210.97 205.83 210.46 15,836 +3.09(+1.49%)
Oct 30, 2017 207.37 212.00 205.83 207.37 7,743 +0.51(+0.25%)
Oct 27, 2017 204.80 208.91 203.74 206.86 8,873 +3.60(+1.77%)
Oct 26, 2017 204.80 207.11 201.19 203.25 10,470 +0.00(+0.00%)
Oct 25, 2017 209.94 209.94 202.22 203.25 9,005 -7.20(-3.42%)
Oct 24, 2017 209.43 213.03 206.96 210.46 7,527 +1.54(+0.74%)
Oct 23, 2017 216.12 216.63 207.88 208.91 9,767 -5.66(-2.64%)
Oct 20, 2017 214.06 215.09 209.12 214.57 7,064 +2.06(+0.97%)
Oct 19, 2017 210.46 213.03 208.91 212.52 3,393 +2.06(+0.98%)
Oct 18, 2017 216.12 220.23 208.40 210.46 8,500 -5.66(-2.62%)
Oct 17, 2017 219.21 223.32 214.57 216.12 7,778 -3.09(-1.41%)
Oct 16, 2017 221.26 222.81 218.69 219.21 8,782 +0.00(+0.00%)
Oct 13, 2017 222.29 222.76 215.09 219.21 14,111 -2.06(-0.93%)
Oct 12, 2017 222.81 224.15 219.72 221.26 4,461 -1.54(-0.69%)
Oct 11, 2017 220.75 223.32 216.63 222.81 11,232 +3.09(+1.40%)
Oct 10, 2017 222.29 222.29 217.15 219.72 5,713 -0.51(-0.23%)
Oct 09, 2017 220.23 222.81 219.21 220.23 5,202 +0.00(+0.00%)
Oct 06, 2017 217.66 220.75 214.57 220.23 16,166 +2.06(+0.94%)
Oct 05, 2017 216.12 218.69 214.57 218.18 7,855 +2.57(+1.19%)
Oct 04, 2017 210.46 216.12 208.40 215.60 11,520 +4.63(+2.20%)
Oct 03, 2017 209.94 213.03 205.83 210.97 20,692 +2.06(+0.99%)
Oct 02, 2017 205.31 208.91 203.77 208.91 10,517 +3.09(+1.50%)
Sep 29, 2017 210.46 214.06 202.22 205.83 60,257 -3.09(-1.48%)
Sep 28, 2017 215.09 217.15 207.88 208.91 17,816 -6.18(-2.87%)
Sep 27, 2017 216.12 216.38 212.00 215.09 8,476 -0.51(-0.24%)
Sep 26, 2017 217.66 217.66 214.06 215.60 8,672 -1.03(-0.47%)
Sep 25, 2017 216.12 220.75 214.06 216.63 9,333 +2.57(+1.20%)
Sep 22, 2017 214.06 216.63 212.52 214.06 7,974 -0.51(-0.24%)
Sep 21, 2017 218.69 218.69 213.03 214.57 9,237 -3.60(-1.65%)
Sep 20, 2017 219.72 221.26 216.12 218.18 14,497 -0.52(-0.24%)
Sep 19, 2017 221.78 222.29 218.18 218.69 6,475 -3.60(-1.62%)
Sep 18, 2017 218.18 222.81 217.66 222.29 9,615 +5.15(+2.37%)
Sep 15, 2017 218.69 219.21 216.12 217.15 8,400 -1.54(-0.71%)
Sep 14, 2017 217.15 220.75 216.12 218.69 6,921 +2.57(+1.19%)
Sep 13, 2017 219.23 214.57 216.12 4,148 +1.03(+0.48%)
Sep 12, 2017 216.12 217.23 210.97 215.09 15,498 +0.00(+0.00%)
Sep 11, 2017 216.12 218.18 213.54 215.09 7,424 +0.00(+0.00%)
Sep 08, 2017 219.21 219.72 214.06 215.09 4,387 -5.66(-2.56%)
Sep 07, 2017 217.66 223.32 214.57 220.75 12,000 +3.60(+1.66%)
Sep 06, 2017 213.54 218.18 212.00 217.15 6,842 +5.15(+2.43%)
Sep 05, 2017 213.03 215.09 211.49 212.00 34,568 +0.51(+0.24%)
Sep 01, 2017 217.66 217.66 208.40 211.49 16,950 -5.15(-2.37%)
Aug 31, 2017 211.49 218.18 209.43 216.63 9,541 +7.20(+3.44%)
Aug 30, 2017 208.91 210.97 205.83 209.43 5,920 +0.52(+0.25%)
Aug 29, 2017 210.46 211.49 204.80 208.91 10,841 -3.60(-1.69%)
Aug 28, 2017 212.52 213.54 208.91 212.52 5,370 +1.54(+0.73%)
Aug 25, 2017 212.52 213.03 208.40 210.97 3,837 +0.00(+0.00%)
Aug 24, 2017 208.40 212.00 206.34 210.97 8,620 +3.60(+1.74%)
Aug 23, 2017 200.17 211.49 199.65 207.37 11,158 +6.18(+3.07%)
Aug 22, 2017 200.68 203.25 197.84 201.19 5,244 +1.54(+0.77%)
Aug 21, 2017 201.71 202.22 197.08 199.65 5,938 -1.54(-0.77%)
Aug 18, 2017 201.19 202.74 199.14 201.19 6,299 -0.52(-0.26%)
Aug 17, 2017 202.22 204.28 200.22 201.71 6,956 -1.54(-0.76%)
Aug 16, 2017 210.97 210.97 202.71 203.25 6,909 -6.18(-2.95%)
Aug 15, 2017 212.52 213.54 206.34 209.43 18,058 -2.57(-1.21%)
Aug 14, 2017 215.60 218.18 210.97 212.00 7,956 -3.60(-1.67%)
Aug 11, 2017 216.12 217.66 210.97 215.60 35,593 -3.60(-1.64%)
Aug 10, 2017 221.26 224.30 217.15 219.21 20,364 -2.57(-1.16%)
Aug 09, 2017 217.66 220.75 215.60 221.78 5,931 +4.12(+1.89%)
Aug 08, 2017 218.18 220.23 214.06 217.66 17,718 -2.06(-0.94%)
Aug 07, 2017 223.32 225.38 217.66 219.72 11,730 -3.60(-1.61%)
Aug 04, 2017 232.58 233.85 222.29 223.32 39,343 -4.63(-2.03%)
Aug 03, 2017 237.73 239.27 224.87 227.95 19,273 -13.12(-5.44%)
Aug 02, 2017 225.00 241.07 221.99 241.07 40,269 +15.07(+6.67%)
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.