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

Summit Midstream Partners LP (NY: SMLP )

34.39 -0.16 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2014 344.72 357.65 340.08 348.47 14,142 +5.87(+1.71%)
Mar 28, 2014 340.25 345.61 339.59 342.60 13,856 +3.01(+0.89%)
Mar 27, 2014 339.84 341.30 336.91 339.59 14,230 -2.20(-0.64%)
Mar 26, 2014 339.76 342.36 336.99 341.79 9,025 +0.81(+0.24%)
Mar 25, 2014 341.14 342.68 333.82 340.98 5,302 -1.30(-0.38%)
Mar 24, 2014 345.61 346.51 336.19 342.28 8,710 -3.66(-1.06%)
Mar 21, 2014 339.51 346.34 334.55 345.94 18,411 +6.59(+1.94%)
Mar 20, 2014 334.71 341.55 332.84 339.35 8,780 +1.38(+0.41%)
Mar 19, 2014 339.35 344.07 334.23 337.97 14,829 -2.11(-0.62%)
Mar 18, 2014 335.85 340.65 332.93 340.08 14,389 +3.33(+0.99%)
Mar 17, 2014 343.66 343.66 334.06 336.75 19,043 -7.24(-2.10%)
Mar 14, 2014 333.66 345.12 332.27 343.99 30,014 +7.40(+2.20%)
Mar 13, 2014 335.85 339.51 325.28 336.58 55,426 -3.82(-1.12%)
Mar 12, 2014 319.35 349.84 319.35 340.41 735,083 +25.29(+8.03%)
Mar 11, 2014 312.27 320.16 309.83 315.12 66,840 -10.16(-3.12%)
Mar 10, 2014 327.23 329.10 323.65 325.28 1,866 -0.98(-0.30%)
Mar 07, 2014 331.95 335.85 326.26 326.26 5,402 -6.26(-1.88%)
Mar 06, 2014 338.54 338.54 329.43 332.52 4,638 -6.91(-2.04%)
Mar 05, 2014 330.32 341.38 330.32 339.43 2,376 +2.39(+0.71%)
Mar 04, 2014 339.92 345.12 335.45 337.04 5,273 -2.15(-0.63%)
Mar 03, 2014 328.62 341.14 327.48 339.19 1,931 +9.19(+2.78%)
Feb 28, 2014 325.61 332.54 325.61 330.00 2,336 +3.50(+1.07%)
Feb 27, 2014 323.17 330.97 323.17 326.50 2,232 +4.47(+1.39%)
Feb 26, 2014 322.35 326.37 318.21 322.03 8,087 -1.38(-0.43%)
Feb 25, 2014 327.48 333.41 320.48 323.41 4,111 -4.15(-1.27%)
Feb 24, 2014 322.82 329.51 319.75 327.56 2,825 +7.81(+2.44%)
Feb 21, 2014 325.20 325.20 316.09 319.75 7,906 -5.37(-1.65%)
Feb 20, 2014 317.72 330.63 317.72 325.12 6,466 +8.86(+2.80%)
Feb 19, 2014 320.56 324.22 313.65 316.25 3,866 -3.90(-1.22%)
Feb 18, 2014 322.44 322.44 316.42 320.16 2,344 +0.73(+0.23%)
Feb 14, 2014 322.44 319.43 319.43 319.43 1,303 -3.66(-1.13%)
Feb 13, 2014 317.12 324.14 314.71 323.09 5,833 +7.07(+2.24%)
Feb 12, 2014 307.88 325.28 307.88 316.01 5,038 +1.95(+0.62%)
Feb 11, 2014 312.84 314.63 311.05 314.06 7,591 -0.65(-0.21%)
Feb 10, 2014 305.11 314.71 303.65 314.71 2,040 +9.11(+2.98%)
Feb 07, 2014 302.19 309.18 302.19 305.60 3,222 +2.28(+0.75%)
Feb 06, 2014 306.42 307.39 302.43 303.32 1,851 -0.41(-0.13%)
Feb 05, 2014 306.25 308.53 302.51 303.73 1,922 -3.66(-1.19%)
Feb 04, 2014 307.80 310.40 303.37 307.39 2,589 -1.22(-0.40%)
Feb 03, 2014 312.11 315.04 303.41 308.61 5,634 -0.49(-0.16%)
Jan 31, 2014 313.65 316.74 309.10 309.10 1,720 -9.27(-2.91%)
Jan 30, 2014 310.48 320.81 307.39 318.37 8,774 +8.05(+2.59%)
Jan 29, 2014 310.16 313.49 307.47 310.32 2,467 +1.38(+0.45%)
Jan 28, 2014 312.68 312.68 303.00 308.94 1,637 -0.90(-0.29%)
Jan 27, 2014 309.02 313.08 303.91 309.83 2,143 -0.73(-0.24%)
Jan 24, 2014 316.25 317.07 304.95 310.56 1,576 -5.69(-1.80%)
Jan 23, 2014 312.51 316.34 309.34 316.25 2,201 +3.58(+1.14%)
Jan 22, 2014 309.50 322.73 308.45 312.68 6,309 +4.47(+1.45%)
Jan 21, 2014 304.46 309.83 301.45 308.20 8,621 +5.45(+1.80%)
Jan 17, 2014 301.94 302.76 302.76 302.76 9,739 +1.79(+0.59%)
Jan 16, 2014 299.26 304.55 298.12 300.97 3,627 +2.85(+0.95%)
Jan 15, 2014 294.70 311.94 294.70 298.12 8,488 +0.89(+0.30%)
Jan 14, 2014 288.69 298.04 287.22 297.23 2,605 +7.73(+2.67%)
Jan 13, 2014 290.56 293.36 287.22 289.50 1,358 -1.02(-0.35%)
Jan 10, 2014 292.35 295.19 287.87 290.52 3,422 -2.07(-0.71%)
Jan 09, 2014 289.42 292.59 282.34 292.59 1,642 +1.46(+0.50%)
Jan 08, 2014 293.16 293.16 287.87 291.13 1,938 -1.22(-0.42%)
Jan 07, 2014 293.40 297.71 288.86 292.35 4,175 -2.11(-0.72%)
Jan 06, 2014 289.99 294.62 287.96 294.46 5,793 +3.33(+1.15%)
Jan 03, 2014 292.02 296.82 286.90 291.13 5,206 -0.00(-0.00%)
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.