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 (%)
Sep 30, 2016 222.16 222.16 213.31 213.50 19,660 -3.44(-1.59%)
Sep 29, 2016 215.92 217.50 213.22 216.94 20,246 +1.02(+0.47%)
Sep 28, 2016 210.71 215.92 205.40 215.92 21,650 +6.61(+3.16%)
Sep 27, 2016 212.01 212.99 208.47 209.31 13,666 -4.28(-2.00%)
Sep 26, 2016 215.36 216.76 213.59 213.59 7,202 -1.40(-0.65%)
Sep 23, 2016 215.36 217.12 213.41 214.99 5,874 -2.42(-1.11%)
Sep 22, 2016 215.55 218.06 214.52 217.41 36,588 +3.44(+1.61%)
Sep 21, 2016 211.55 214.43 211.08 213.97 11,354 +4.75(+2.27%)
Sep 20, 2016 214.25 214.25 209.22 209.22 6,132 -5.12(-2.39%)
Sep 19, 2016 210.52 215.36 209.50 214.34 30,042 +5.68(+2.72%)
Sep 16, 2016 209.31 210.43 207.36 208.66 12,828 -2.14(-1.02%)
Sep 15, 2016 210.71 214.06 208.75 210.80 12,204 +0.47(+0.22%)
Sep 14, 2016 209.59 214.43 207.08 210.34 14,487 -0.47(-0.22%)
Sep 13, 2016 214.52 215.27 210.15 210.80 56,527 -4.19(-1.95%)
Sep 12, 2016 213.59 217.22 213.12 214.99 27,593 +0.47(+0.22%)
Sep 09, 2016 219.74 220.11 214.43 214.52 37,076 -5.68(-2.58%)
Sep 08, 2016 220.57 221.78 217.78 220.20 54,987 -0.47(-0.21%)
Sep 07, 2016 213.50 220.85 213.50 220.67 339,520 -10.70(-4.63%)
Sep 06, 2016 233.04 233.60 228.39 231.37 9,683 -0.47(-0.20%)
Sep 02, 2016 231.74 231.84 231.84 231.84 9,294 +2.89(+1.26%)
Sep 01, 2016 231.00 231.93 224.20 228.95 14,691 -3.91(-1.68%)
Aug 31, 2016 226.62 233.04 223.92 232.86 18,641 +2.79(+1.21%)
Aug 30, 2016 226.81 230.81 226.81 230.07 34,169 +0.84(+0.37%)
Aug 29, 2016 223.37 230.25 221.50 229.23 8,950 +2.89(+1.27%)
Aug 26, 2016 218.71 226.34 217.22 226.34 16,126 +7.91(+3.62%)
Aug 25, 2016 213.31 219.74 212.10 218.43 9,830 +3.16(+1.47%)
Aug 24, 2016 216.11 220.20 212.85 215.27 6,328 -2.88(-1.32%)
Aug 23, 2016 218.53 221.41 213.87 218.15 4,059 -0.84(-0.38%)
Aug 22, 2016 217.32 220.01 206.33 218.99 5,672 -1.86(-0.84%)
Aug 19, 2016 223.37 225.69 220.20 220.85 21,018 -3.91(-1.74%)
Aug 18, 2016 221.04 226.90 219.49 224.76 9,088 +4.19(+1.90%)
Aug 17, 2016 221.04 224.02 216.94 220.57 12,604 -0.37(-0.17%)
Aug 16, 2016 225.60 225.97 219.47 220.95 11,327 -2.14(-0.96%)
Aug 15, 2016 216.66 223.92 210.81 223.09 19,867 +9.68(+4.54%)
Aug 12, 2016 216.20 227.74 212.66 213.41 28,119 +6.98(+3.38%)
Aug 11, 2016 205.96 208.06 204.75 206.43 12,214 +0.47(+0.23%)
Aug 10, 2016 216.57 217.35 205.87 205.96 15,396 -10.89(-5.02%)
Aug 09, 2016 220.11 222.64 215.92 216.85 12,892 -0.37(-0.17%)
Aug 08, 2016 214.43 226.34 211.73 217.22 32,365 +7.35(+3.50%)
Aug 05, 2016 197.03 210.80 197.03 209.87 10,909 +4.65(+2.27%)
Aug 04, 2016 197.87 207.54 195.63 205.22 8,677 +4.00(+1.99%)
Aug 03, 2016 195.35 203.54 194.33 201.22 11,344 +5.72(+2.93%)
Aug 02, 2016 198.39 203.37 192.50 195.49 19,192 -2.26(-1.14%)
Aug 01, 2016 204.82 206.00 195.62 197.76 16,595 -7.70(-3.75%)
Jul 29, 2016 201.11 208.26 200.29 205.46 9,881 +3.89(+1.93%)
Jul 28, 2016 201.29 204.91 199.53 201.56 13,186 +0.09(+0.04%)
Jul 27, 2016 203.83 207.36 200.20 201.47 17,459 -1.54(-0.76%)
Jul 26, 2016 203.55 208.17 199.93 203.01 15,508 -0.63(-0.31%)
Jul 25, 2016 204.10 205.91 199.84 203.65 20,468 -1.99(-0.97%)
Jul 22, 2016 203.10 212.52 200.66 205.64 26,712 +5.53(+2.76%)
Jul 21, 2016 202.47 210.62 199.21 200.11 13,832 -1.72(-0.85%)
Jul 20, 2016 205.73 208.08 201.29 201.83 10,613 -4.71(-2.28%)
Jul 19, 2016 205.00 206.63 199.39 206.54 9,988 +1.90(+0.93%)
Jul 18, 2016 203.65 207.09 203.28 204.64 19,070 -1.09(-0.53%)
Jul 15, 2016 208.35 208.81 203.78 205.73 5,290 -1.36(-0.66%)
Jul 14, 2016 215.33 217.50 206.18 207.09 13,698 -2.90(-1.38%)
Jul 13, 2016 220.04 221.49 209.81 209.99 10,706 -9.97(-4.53%)
Jul 12, 2016 203.55 223.21 203.55 219.95 37,275 +20.75(+10.41%)
Jul 11, 2016 204.01 204.55 199.21 199.21 3,628 -2.72(-1.35%)
Jul 08, 2016 205.09 203.10 203.10 201.92 13,667 -1.18(-0.58%)
Jul 07, 2016 205.37 209.53 200.20 203.10 11,034 +0.54(+0.27%)
Jul 06, 2016 198.93 203.19 198.39 202.56 14,514 +1.54(+0.77%)
Jul 05, 2016 205.00 206.09 195.76 201.02 11,891 -8.51(-4.06%)
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.