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

Summit Midstream Partners LP (NY: SMLP )

35.05 +6.89 (+24.47%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 3, 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 (%)
Apr 30, 2015 295.11 298.20 288.28 288.28 22,378 -8.13(-2.74%)
Apr 29, 2015 287.71 299.10 283.08 296.41 11,742 +9.43(+3.29%)
Apr 28, 2015 281.61 288.85 278.70 286.98 8,691 +5.86(+2.08%)
Apr 27, 2015 280.72 288.28 280.72 281.12 26,814 +1.30(+0.46%)
Apr 24, 2015 275.84 282.18 272.75 279.82 31,799 +3.74(+1.36%)
Apr 23, 2015 272.91 278.77 271.61 276.08 22,100 +4.07(+1.49%)
Apr 22, 2015 273.89 278.89 272.02 272.02 21,729 -1.79(-0.65%)
Apr 21, 2015 281.29 281.29 271.48 273.81 25,181 -3.42(-1.23%)
Apr 20, 2015 281.22 285.52 274.46 277.22 24,047 -4.72(-1.67%)
Apr 17, 2015 283.00 289.26 277.55 281.94 7,187 -1.06(-0.37%)
Apr 16, 2015 288.56 289.34 278.36 283.00 13,157 -4.31(-1.50%)
Apr 15, 2015 286.74 299.42 281.86 287.31 18,521 +1.06(+0.37%)
Apr 14, 2015 278.44 293.08 275.23 286.25 28,005 +7.64(+2.74%)
Apr 13, 2015 272.26 279.21 268.89 278.60 9,700 +6.67(+2.45%)
Apr 10, 2015 262.50 272.42 260.23 271.94 11,439 +9.51(+3.63%)
Apr 09, 2015 260.71 264.13 258.52 262.42 17,802 +1.55(+0.59%)
Apr 08, 2015 268.11 270.89 259.15 260.88 12,122 -6.42(-2.40%)
Apr 07, 2015 268.76 271.61 266.65 267.30 10,797 -1.38(-0.51%)
Apr 06, 2015 266.98 269.66 264.29 268.68 15,549 +3.66(+1.38%)
Apr 02, 2015 260.23 265.02 265.02 265.02 39,731 +4.72(+1.81%)
Apr 01, 2015 259.66 265.51 254.21 260.31 15,576 -1.30(-0.50%)
Mar 31, 2015 257.67 262.01 248.76 261.61 31,804 +0.16(+0.06%)
Mar 30, 2015 257.54 261.93 253.56 261.44 8,930 +6.02(+2.36%)
Mar 27, 2015 263.07 264.13 253.39 255.43 14,430 -7.65(-2.91%)
Mar 26, 2015 267.14 269.33 259.00 263.07 7,625 -2.76(-1.04%)
Mar 25, 2015 266.49 269.17 262.18 265.84 9,575 -1.38(-0.52%)
Mar 24, 2015 270.96 271.37 263.56 267.22 24,537 -3.01(-1.11%)
Mar 23, 2015 256.16 275.83 255.02 270.23 13,025 +13.99(+5.46%)
Mar 20, 2015 256.32 261.12 252.82 256.24 107,172 +3.01(+1.19%)
Mar 19, 2015 254.61 259.98 253.07 253.23 23,564 -3.25(-1.27%)
Mar 18, 2015 253.56 259.57 246.48 256.49 36,460 +1.30(+0.51%)
Mar 17, 2015 253.31 258.03 248.27 255.18 58,473 -0.81(-0.32%)
Mar 16, 2015 274.13 278.28 253.31 256.00 37,092 -20.00(-7.25%)
Mar 13, 2015 275.03 282.26 265.59 276.00 43,809 -2.20(-0.79%)
Mar 12, 2015 272.42 280.72 271.04 278.20 11,759 +5.45(+2.00%)
Mar 11, 2015 269.42 274.05 265.92 272.75 16,132 +3.09(+1.15%)
Mar 10, 2015 261.04 272.00 259.17 269.66 30,760 +3.98(+1.50%)
Mar 09, 2015 275.27 275.51 264.21 265.67 20,714 -9.84(-3.57%)
Mar 06, 2015 280.23 280.31 272.67 275.51 20,190 -7.97(-2.81%)
Mar 05, 2015 277.71 288.77 277.71 283.48 16,591 +2.76(+0.98%)
Mar 04, 2015 278.28 280.15 270.06 280.72 21,978 +0.57(+0.20%)
Mar 03, 2015 274.46 281.12 270.47 280.15 28,200 +6.75(+2.47%)
Mar 02, 2015 292.27 293.65 273.07 273.40 23,997 -19.92(-6.79%)
Feb 27, 2015 296.82 301.28 287.47 293.32 24,454 -7.97(-2.64%)
Feb 26, 2015 303.34 304.87 290.39 301.29 17,769 -1.71(-0.56%)
Feb 25, 2015 301.37 304.30 296.33 303.00 15,829 -0.41(-0.13%)
Feb 24, 2015 318.78 320.73 301.51 303.41 11,087 -15.21(-4.77%)
Feb 23, 2015 314.38 319.67 313.33 318.61 11,098 +0.65(+0.20%)
Feb 20, 2015 315.44 318.04 306.58 317.96 7,410 +3.33(+1.06%)
Feb 19, 2015 321.87 321.87 303.49 314.63 9,537 -12.69(-3.88%)
Feb 18, 2015 320.08 329.35 315.36 327.31 29,197 +4.88(+1.51%)
Feb 17, 2015 308.29 325.85 304.95 322.44 15,100 +14.96(+4.87%)
Feb 13, 2015 297.23 307.47 307.47 307.47 17,228 +10.57(+3.56%)
Feb 12, 2015 298.20 301.52 293.32 296.90 8,633 +0.32(+0.11%)
Feb 11, 2015 294.95 301.22 294.95 296.58 10,529 -1.87(-0.63%)
Feb 10, 2015 303.98 303.98 292.35 298.45 5,032 -7.07(-2.32%)
Feb 09, 2015 316.09 320.48 303.00 305.52 4,205 -9.84(-3.12%)
Feb 06, 2015 318.04 318.04 309.59 315.36 6,273 -0.49(-0.15%)
Feb 05, 2015 318.37 322.52 312.84 315.85 12,925 -1.95(-0.61%)
Feb 04, 2015 317.07 322.59 313.65 317.80 8,936 -6.42(-1.98%)
Feb 03, 2015 322.44 334.80 314.06 324.22 21,244 +1.06(+0.33%)
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.