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 (%)
Mar 29, 2018 152.79 152.79 152.79 0 +7.07(+4.85%)
Mar 28, 2018 149.52 153.33 145.72 145.72 31,387 -6.53(-4.29%)
Mar 27, 2018 148.98 154.42 147.35 152.24 61,567 +6.53(+4.48%)
Mar 26, 2018 151.16 151.34 144.63 145.72 32,063 -4.89(-3.25%)
Mar 23, 2018 152.24 153.28 148.98 150.61 18,453 +0.00(+0.00%)
Mar 22, 2018 153.87 155.50 148.98 150.61 31,229 -5.44(-3.48%)
Mar 21, 2018 148.98 158.71 147.89 156.05 31,640 +7.07(+4.74%)
Mar 20, 2018 155.50 156.28 147.89 148.98 35,802 -5.98(-3.86%)
Mar 19, 2018 161.49 163.66 152.24 154.96 24,655 -5.98(-3.72%)
Mar 16, 2018 161.49 164.21 159.85 160.94 129,081 +2.18(+1.37%)
Mar 15, 2018 165.29 166.10 154.96 158.77 33,752 -7.07(-4.26%)
Mar 14, 2018 168.56 170.73 165.29 165.84 33,794 -2.72(-1.61%)
Mar 13, 2018 169.10 170.73 166.38 168.56 68,030 +0.54(+0.32%)
Mar 12, 2018 172.90 176.98 165.84 168.01 46,119 -4.89(-2.83%)
Mar 09, 2018 167.47 173.45 166.92 172.90 29,800 +5.44(+3.25%)
Mar 08, 2018 171.27 171.82 165.84 167.47 19,245 -3.26(-1.91%)
Mar 07, 2018 175.62 168.56 170.73 20,250 -3.26(-1.88%)
Mar 06, 2018 177.80 178.01 172.36 173.99 34,315 -3.81(-2.14%)
Mar 05, 2018 179.97 182.69 176.71 177.80 13,298 -3.26(-1.80%)
Mar 02, 2018 181.06 183.24 178.88 181.06 33,788 -1.63(-0.89%)
Mar 01, 2018 182.69 185.95 177.25 182.69 12,476 -0.54(-0.30%)
Feb 28, 2018 189.76 189.76 181.60 183.24 16,470 -5.98(-3.16%)
Feb 27, 2018 191.94 193.57 185.95 189.22 18,191 -2.17(-1.14%)
Feb 26, 2018 190.30 193.02 190.30 191.39 24,074 +1.09(+0.57%)
Feb 23, 2018 206.62 206.62 187.59 190.30 76,453 -18.49(-8.85%)
Feb 22, 2018 216.40 218.01 205.53 208.79 34,679 -7.07(-3.27%)
Feb 21, 2018 215.86 219.12 214.23 215.86 13,919 +0.00(+0.00%)
Feb 20, 2018 217.49 220.75 214.23 215.86 33,812 -2.17(-1.00%)
Feb 16, 2018 218.03 218.03 218.03 0 -1.63(-0.74%)
Feb 15, 2018 223.47 224.56 218.58 219.66 11,259 -2.17(-0.98%)
Feb 14, 2018 224.01 224.01 220.75 221.84 6,391 -2.72(-1.21%)
Feb 13, 2018 221.30 225.10 220.75 224.56 5,615 +2.17(+0.98%)
Feb 12, 2018 220.75 225.59 217.49 222.38 14,663 +2.72(+1.24%)
Feb 09, 2018 231.63 231.63 212.05 219.66 18,999 -10.33(-4.49%)
Feb 08, 2018 235.98 238.42 228.91 230.00 9,495 -5.98(-2.53%)
Feb 07, 2018 235.98 238.15 232.71 235.98 9,860 +0.00(+0.00%)
Feb 06, 2018 230.54 240.27 228.36 235.98 27,671 -0.54(-0.23%)
Feb 05, 2018 235.20 238.37 232.90 236.52 24,720 +0.80(+0.34%)
Feb 02, 2018 237.31 241.55 234.67 235.72 20,172 -3.71(-1.55%)
Feb 01, 2018 236.78 238.37 235.20 239.43 45,067 +2.65(+1.12%)
Jan 31, 2018 235.20 237.31 232.28 236.78 59,466 +2.65(+1.13%)
Jan 30, 2018 234.67 237.31 234.67 234.14 12,739 -2.65(-1.12%)
Jan 29, 2018 237.84 239.43 235.72 236.78 9,687 +0.00(+0.00%)
Jan 26, 2018 238.37 239.43 231.49 236.78 9,480 -0.53(-0.22%)
Jan 25, 2018 238.90 241.55 234.14 237.31 14,443 +0.00(+0.00%)
Jan 24, 2018 238.90 241.55 235.20 237.31 12,899 -1.06(-0.44%)
Jan 23, 2018 238.37 240.49 232.55 238.37 14,283 -0.53(-0.22%)
Jan 22, 2018 234.14 238.90 234.14 238.90 14,866 +5.83(+2.50%)
Jan 19, 2018 228.84 235.20 226.19 233.08 17,087 +2.65(+1.15%)
Jan 18, 2018 232.55 233.61 229.63 230.43 6,894 -1.59(-0.68%)
Jan 17, 2018 235.20 238.90 228.84 232.02 19,531 -3.18(-1.35%)
Jan 16, 2018 239.96 243.14 234.67 235.20 59,939 -3.18(-1.33%)
Jan 12, 2018 238.37 238.37 238.37 0 +0.00(+0.00%)
Jan 11, 2018 233.08 238.37 232.02 238.37 15,210 +5.83(+2.51%)
Jan 10, 2018 232.55 233.08 228.84 232.55 6,741 +0.53(+0.23%)
Jan 09, 2018 234.67 235.20 229.37 232.02 5,417 -2.65(-1.13%)
Jan 08, 2018 233.08 235.72 230.43 234.67 12,372 +3.18(+1.37%)
Jan 05, 2018 236.25 236.25 228.31 231.49 9,032 -2.12(-0.91%)
Jan 04, 2018 233.08 235.72 229.90 233.61 7,686 +1.59(+0.69%)
Jan 03, 2018 228.84 232.02 227.78 232.02 8,378 +4.77(+2.10%)
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.