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

Summit Midstream Partners LP (NY: SMLP )

28.99 +0.97 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 153.10 153.10 147.51 149.33 45,553 -3.77(-2.46%)
Nov 29, 2018 146.05 153.95 146.05 153.10 60,341 +7.17(+4.91%)
Nov 28, 2018 148.72 149.69 142.77 145.93 44,324 -3.04(-2.04%)
Nov 27, 2018 150.06 153.70 148.72 148.97 25,581 -0.97(-0.65%)
Nov 26, 2018 148.84 152.61 148.24 149.94 20,142 +2.80(+1.90%)
Nov 23, 2018 151.27 152.85 146.90 147.14 18,361 -5.83(-3.81%)
Nov 21, 2018 152.97 152.97 152.97 0 -2.19(-1.41%)
Nov 20, 2018 161.72 161.84 152.49 155.16 51,061 -8.14(-4.99%)
Nov 19, 2018 168.41 169.99 163.18 163.30 35,633 -5.10(-3.03%)
Nov 16, 2018 162.21 169.26 162.21 168.41 31,694 +6.20(+3.82%)
Nov 15, 2018 173.75 173.75 159.84 162.21 52,820 -11.18(-6.45%)
Nov 14, 2018 182.26 182.32 169.74 173.39 56,505 -6.68(-3.71%)
Nov 13, 2018 179.10 182.13 178.61 180.07 24,647 +0.97(+0.54%)
Nov 12, 2018 182.26 183.17 178.00 179.10 45,648 -2.31(-1.27%)
Nov 09, 2018 182.26 185.05 176.55 181.41 56,137 -2.43(-1.32%)
Nov 08, 2018 187.48 194.11 182.74 183.84 18,828 -5.71(-3.01%)
Nov 07, 2018 189.43 192.10 184.57 189.55 28,830 +5.59(+3.04%)
Nov 06, 2018 187.12 189.06 180.31 183.96 32,139 -2.00(-1.08%)
Nov 05, 2018 187.60 192.17 184.68 185.96 29,884 -0.82(-0.44%)
Nov 02, 2018 189.71 191.58 184.68 186.78 35,216 -1.99(-1.05%)
Nov 01, 2018 188.89 193.46 187.84 188.77 108,477 +1.05(+0.56%)
Oct 31, 2018 187.13 191.35 187.13 187.72 13,436 +1.05(+0.56%)
Oct 30, 2018 186.66 191.58 184.09 186.66 17,701 -0.47(-0.25%)
Oct 29, 2018 193.11 194.38 183.97 187.13 23,287 -4.10(-2.14%)
Oct 26, 2018 193.93 194.75 187.84 191.23 23,884 -1.17(-0.61%)
Oct 25, 2018 190.41 194.39 188.89 192.40 17,405 +3.98(+2.11%)
Oct 24, 2018 197.32 197.44 187.60 188.42 23,302 -9.02(-4.57%)
Oct 23, 2018 184.91 197.67 182.68 197.44 48,841 +11.83(+6.37%)
Oct 22, 2018 178.94 187.37 177.88 185.61 60,428 +13.82(+8.04%)
Oct 19, 2018 173.32 176.83 171.32 171.79 11,032 -1.17(-0.68%)
Oct 18, 2018 172.73 176.01 171.09 172.96 11,937 +0.00(+0.00%)
Oct 17, 2018 176.24 176.24 172.73 172.96 10,206 -3.16(-1.80%)
Oct 16, 2018 174.49 176.83 172.96 176.13 8,748 +1.99(+1.14%)
Oct 15, 2018 174.49 176.30 173.66 174.13 10,145 -0.23(-0.13%)
Oct 12, 2018 177.53 177.88 172.26 174.37 10,836 -1.29(-0.73%)
Oct 11, 2018 176.83 178.12 173.90 175.66 25,953 -0.23(-0.13%)
Oct 10, 2018 176.13 180.66 174.72 175.89 60,123 -0.59(-0.33%)
Oct 09, 2018 178.59 179.41 173.67 176.48 34,255 +3.51(+2.03%)
Oct 08, 2018 176.95 178.35 172.38 172.96 17,922 -3.98(-2.25%)
Oct 05, 2018 178.59 179.87 176.48 176.95 201,024 -2.22(-1.24%)
Oct 04, 2018 181.75 182.10 178.59 179.17 14,217 -3.04(-1.67%)
Oct 03, 2018 178.00 182.57 177.53 182.22 10,851 +5.39(+3.05%)
Oct 02, 2018 182.57 183.39 175.89 176.83 15,117 -5.27(-2.89%)
Oct 01, 2018 169.80 182.57 169.80 182.10 17,125 +14.64(+8.74%)
Sep 28, 2018 173.32 176.83 167.46 167.46 37,026 -5.86(-3.38%)
Sep 27, 2018 169.80 174.49 169.80 173.32 10,891 +3.51(+2.07%)
Sep 26, 2018 175.07 175.07 168.63 169.80 21,842 -4.69(-2.69%)
Sep 25, 2018 177.41 177.41 171.56 174.49 27,781 -1.76(-1.00%)
Sep 24, 2018 187.37 187.95 176.24 176.24 24,625 -11.71(-6.23%)
Sep 21, 2018 189.71 190.06 186.78 187.95 11,519 -0.58(-0.31%)
Sep 20, 2018 187.95 189.12 186.78 188.54 11,195 +0.58(+0.31%)
Sep 19, 2018 187.37 189.12 186.20 187.95 20,417 +0.00(+0.00%)
Sep 18, 2018 186.20 188.54 186.20 187.95 18,313 +1.76(+0.94%)
Sep 17, 2018 189.71 189.71 185.03 186.20 11,201 -2.93(-1.55%)
Sep 14, 2018 189.12 189.12 185.03 189.12 14,730 +0.59(+0.31%)
Sep 13, 2018 190.88 191.06 187.31 188.54 8,639 -2.34(-1.23%)
Sep 12, 2018 191.47 193.22 190.30 190.88 6,148 -0.59(-0.31%)
Sep 11, 2018 189.71 192.05 189.12 191.47 5,605 +1.76(+0.93%)
Sep 10, 2018 191.47 192.19 189.12 189.71 11,938 -1.76(-0.92%)
Sep 07, 2018 189.12 192.34 189.12 191.47 8,342 +1.17(+0.62%)
Sep 06, 2018 192.05 192.37 187.95 190.30 7,540 -2.34(-1.22%)
Sep 05, 2018 193.22 193.81 190.30 192.64 7,524 -0.59(-0.30%)
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.