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

Summit Midstream Partners LP (NY: SMLP )

32.58 -1.81 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 113.87 119.15 110.61 111.14 116,959 +0.09(+0.08%)
Feb 26, 2016 123.47 131.22 104.80 111.05 350,170 +2.11(+1.94%)
Feb 25, 2016 141.35 142.49 106.12 108.94 267,862 -31.79(-22.59%)
Feb 24, 2016 139.15 143.02 134.13 140.73 79,708 -3.17(-2.20%)
Feb 23, 2016 145.49 146.37 139.50 143.90 39,137 -2.73(-1.86%)
Feb 22, 2016 139.15 148.48 137.47 146.63 44,420 +9.86(+7.21%)
Feb 19, 2016 139.06 139.06 133.51 136.77 43,969 -2.91(-2.08%)
Feb 18, 2016 141.44 142.76 134.57 139.67 26,017 +1.15(+0.83%)
Feb 17, 2016 142.14 144.69 137.91 138.53 50,821 -1.59(-1.13%)
Feb 16, 2016 136.59 146.98 136.59 140.11 50,547 +7.57(+5.71%)
Feb 12, 2016 122.77 132.54 132.54 132.54 21,370 +9.95(+8.12%)
Feb 11, 2016 124.09 127.70 119.51 122.59 32,824 -5.11(-4.00%)
Feb 10, 2016 129.72 131.75 124.61 127.70 47,085 -0.35(-0.27%)
Feb 09, 2016 134.39 134.39 124.72 128.05 58,327 -6.96(-5.15%)
Feb 08, 2016 142.76 142.84 130.03 135.01 37,629 -11.71(-7.98%)
Feb 05, 2016 151.03 151.94 145.31 146.72 33,085 -4.76(-3.14%)
Feb 04, 2016 147.34 155.70 147.34 151.47 25,000 +5.72(+3.93%)
Feb 03, 2016 158.26 162.31 143.55 145.75 45,774 -12.11(-7.67%)
Feb 02, 2016 151.80 158.97 148.81 157.86 26,738 +4.01(+2.61%)
Feb 01, 2016 159.57 159.57 151.03 153.85 44,958 -6.74(-4.20%)
Jan 29, 2016 160.85 166.65 159.99 160.59 29,957 +0.60(+0.37%)
Jan 28, 2016 157.18 165.37 154.45 159.99 29,458 +8.36(+5.51%)
Jan 27, 2016 147.45 154.53 147.45 151.63 51,167 +4.18(+2.84%)
Jan 26, 2016 142.76 149.33 136.27 147.45 44,469 +8.36(+6.01%)
Jan 25, 2016 142.84 156.23 136.53 139.09 41,616 -2.99(-2.10%)
Jan 22, 2016 128.93 144.12 128.93 142.07 58,575 +20.48(+16.84%)
Jan 21, 2016 125.86 130.55 120.31 121.59 69,837 -3.24(-2.60%)
Jan 20, 2016 125.35 127.74 120.66 124.84 57,923 -4.61(-3.56%)
Jan 19, 2016 141.56 141.56 127.23 129.44 51,102 -12.54(-8.83%)
Jan 15, 2016 139.85 141.99 141.99 141.99 23,344 -3.58(-2.46%)
Jan 14, 2016 143.35 146.77 141.22 145.57 93,082 +4.69(+3.33%)
Jan 13, 2016 147.19 149.50 140.79 140.88 41,047 -4.86(-3.34%)
Jan 12, 2016 148.22 150.86 141.05 145.74 26,401 -0.09(-0.06%)
Jan 11, 2016 152.23 157.52 144.55 145.83 56,732 -7.68(-5.00%)
Jan 08, 2016 152.23 156.58 150.95 153.51 29,017 +1.88(+1.24%)
Jan 07, 2016 152.40 152.91 147.22 151.63 53,146 -2.30(-1.50%)
Jan 06, 2016 160.25 165.28 153.51 153.94 49,932 -10.58(-6.43%)
Jan 05, 2016 163.06 167.67 157.69 164.52 23,957 +0.00(+0.00%)
Jan 04, 2016 156.15 164.75 156.15 164.52 26,424 +4.69(+2.94%)
Dec 31, 2015 154.87 159.82 159.82 159.82 35,814 +1.96(+1.24%)
Dec 30, 2015 148.90 163.20 143.65 157.86 50,725 +8.36(+5.59%)
Dec 29, 2015 151.80 153.34 142.67 149.50 32,183 -2.22(-1.46%)
Dec 28, 2015 155.81 157.09 150.52 151.72 22,596 -4.86(-3.11%)
Dec 24, 2015 153.76 156.58 156.58 156.58 39,189 +2.13(+1.38%)
Dec 23, 2015 155.04 163.24 150.53 154.45 73,553 +4.95(+3.31%)
Dec 22, 2015 135.16 154.62 134.05 149.50 137,602 +16.55(+12.45%)
Dec 21, 2015 131.15 136.61 128.25 132.94 87,890 +2.82(+2.16%)
Dec 18, 2015 133.97 140.20 130.13 130.13 51,391 -2.90(-2.18%)
Dec 17, 2015 135.76 139.04 132.94 133.03 32,093 -2.22(-1.64%)
Dec 16, 2015 134.31 142.33 132.18 135.25 42,376 +0.43(+0.32%)
Dec 15, 2015 135.67 146.17 127.99 134.82 71,935 -0.60(-0.44%)
Dec 14, 2015 135.93 141.31 133.97 135.42 50,565 -3.50(-2.52%)
Dec 11, 2015 118.27 143.10 117.67 138.92 75,812 +22.53(+19.35%)
Dec 10, 2015 124.33 130.13 114.51 116.39 26,146 -8.70(-6.96%)
Dec 09, 2015 115.19 131.92 114.77 125.09 32,021 +9.81(+8.51%)
Dec 08, 2015 111.53 118.44 109.39 115.28 59,568 +1.88(+1.66%)
Dec 07, 2015 139.51 139.51 111.61 113.40 55,610 -27.22(-19.36%)
Dec 04, 2015 140.20 145.74 127.57 140.62 71,736 -0.43(-0.30%)
Dec 03, 2015 137.12 141.22 129.44 141.05 30,224 +2.48(+1.79%)
Dec 02, 2015 151.29 156.41 136.10 138.57 42,433 -14.17(-9.27%)
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.