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

Summit Midstream Partners LP (NY: SMLP )

33.05 -0.67 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 8.250 9.150 8.100 9.150 28,022 +1.07(+13.24%)
Mar 30, 2020 8.808 8.808 7.500 8.081 42,216 -0.48(-5.56%)
Mar 27, 2020 9.150 9.720 8.550 8.556 34,866 -0.89(-9.46%)
Mar 26, 2020 9.720 9.825 8.850 9.450 53,505 -0.10(-1.07%)
Mar 25, 2020 10.20 10.80 9.242 9.552 50,757 -0.65(-6.35%)
Mar 24, 2020 9.000 10.50 8.250 10.20 59,738 +1.96(+23.86%)
Mar 23, 2020 8.850 9.495 8.101 8.235 38,108 +0.04(+0.49%)
Mar 20, 2020 10.61 12.00 7.500 8.194 59,213 -1.63(-16.60%)
Mar 19, 2020 8.842 10.50 8.697 9.825 55,435 +2.32(+31.00%)
Mar 18, 2020 12.00 12.00 7.500 7.500 71,503 -4.65(-38.27%)
Mar 17, 2020 13.50 14.10 11.85 12.15 59,892 -1.36(-10.08%)
Mar 16, 2020 13.50 15.00 12.90 13.51 35,398 -6.59(-32.78%)
Mar 13, 2020 17.10 20.10 12.00 20.10 86,306 +9.60(+91.43%)
Mar 12, 2020 14.25 14.25 10.50 10.50 72,973 -4.80(-31.37%)
Mar 11, 2020 16.20 17.10 15.00 15.30 34,424 -2.10(-12.07%)
Mar 10, 2020 16.65 17.70 13.50 17.40 99,433 +2.40(+16.00%)
Mar 09, 2020 16.50 17.29 13.65 15.00 76,979 -6.30(-29.58%)
Mar 06, 2020 22.50 23.25 21.30 21.30 29,846 -1.95(-8.39%)
Mar 05, 2020 25.65 26.10 23.25 23.25 27,417 -3.00(-11.43%)
Mar 04, 2020 27.75 28.20 26.25 26.25 30,045 -0.75(-2.78%)
Mar 03, 2020 29.25 30.60 27.00 27.00 28,023 -2.70(-9.09%)
Mar 02, 2020 31.05 31.20 29.25 29.70 25,050 -0.75(-2.46%)
Feb 28, 2020 32.85 32.85 26.10 30.45 67,646 -3.75(-10.96%)
Feb 27, 2020 35.55 35.85 32.62 34.20 35,248 -2.10(-5.79%)
Feb 26, 2020 36.60 37.95 36.15 36.30 29,913 +0.15(+0.41%)
Feb 25, 2020 37.65 37.95 35.40 36.15 41,199 -1.95(-5.12%)
Feb 24, 2020 37.80 39.45 36.69 38.10 27,149 -0.45(-1.17%)
Feb 21, 2020 38.70 39.00 38.40 38.55 8,306 -0.45(-1.15%)
Feb 20, 2020 37.50 39.75 37.50 39.00 16,038 +1.65(+4.42%)
Feb 19, 2020 36.30 37.35 35.55 37.35 19,778 +1.95(+5.51%)
Feb 18, 2020 34.95 36.00 34.95 35.40 18,771 -0.45(-1.26%)
Feb 14, 2020 36.45 36.45 35.25 35.85 17,646 +1.20(+3.46%)
Feb 13, 2020 37.50 37.80 34.50 34.65 26,086 -2.70(-7.23%)
Feb 12, 2020 35.55 37.35 35.55 37.35 28,212 +2.25(+6.41%)
Feb 11, 2020 38.25 39.00 34.95 35.10 32,812 -3.15(-8.24%)
Feb 10, 2020 38.70 38.85 38.17 38.25 22,354 -1.05(-2.67%)
Feb 07, 2020 43.50 43.65 39.00 39.30 54,373 -4.05(-9.34%)
Feb 06, 2020 46.95 47.10 43.20 43.35 51,316 -3.98(-8.40%)
Feb 05, 2020 46.31 47.76 46.17 47.33 33,721 +1.30(+2.82%)
Feb 04, 2020 46.89 47.04 45.45 46.03 34,644 -0.43(-0.93%)
Feb 03, 2020 46.89 47.04 46.46 46.46 20,038 +0.43(+0.94%)
Jan 31, 2020 44.87 46.53 44.58 46.03 23,245 +0.14(+0.31%)
Jan 30, 2020 43.57 46.17 43.29 45.88 51,945 +2.16(+4.95%)
Jan 29, 2020 48.34 49.06 43.43 43.72 56,139 -5.34(-10.88%)
Jan 28, 2020 46.31 49.20 46.31 49.06 22,443 +2.74(+5.92%)
Jan 27, 2020 45.45 46.60 44.44 46.31 19,662 +0.14(+0.31%)
Jan 24, 2020 46.75 47.18 45.88 46.17 13,951 -0.58(-1.23%)
Jan 23, 2020 47.04 47.76 45.59 46.75 28,599 -0.58(-1.22%)
Jan 22, 2020 49.06 49.78 46.89 47.33 27,718 -1.73(-3.53%)
Jan 21, 2020 50.93 50.93 48.77 49.06 26,216 -1.73(-3.41%)
Jan 17, 2020 51.94 51.94 49.34 50.79 18,817 -1.30(-2.49%)
Jan 16, 2020 48.91 52.95 48.91 52.09 39,637 +3.32(+6.80%)
Jan 15, 2020 47.18 49.06 47.04 48.77 14,388 +1.01(+2.11%)
Jan 14, 2020 47.04 49.63 46.89 47.76 33,484 +0.87(+1.85%)
Jan 13, 2020 47.33 47.76 46.31 46.89 30,379 -0.29(-0.61%)
Jan 10, 2020 49.49 49.53 46.82 47.18 18,616 -2.16(-4.39%)
Jan 09, 2020 47.04 50.07 46.89 49.34 29,162 +2.60(+5.56%)
Jan 08, 2020 49.49 50.21 46.17 46.75 47,626 -3.03(-6.09%)
Jan 07, 2020 48.48 50.07 46.60 49.78 28,954 +0.00(+0.00%)
Jan 06, 2020 47.61 50.21 47.33 49.78 47,921 +2.60(+5.50%)
Jan 03, 2020 45.88 47.33 45.30 47.18 17,514 +2.16(+4.81%)
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.