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

Summit Midstream Partners LP (NY: SMLP )

38.05 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 31, 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 (%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.80%)
Dec 29, 2016 0.0197 0.0199 0.0195 0.0198 185,913,344 +0.00(+1.01%)
Dec 28, 2016 0.0198 0.0200 0.0195 0.0197 84,268,736 -0.00(-0.80%)
Dec 27, 2016 0.0200 0.0203 0.0198 0.0198 137,931,088 -0.00(-1.19%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+1.61%)
Dec 22, 2016 0.0192 0.0198 0.0192 0.0197 198,643,600 +0.00(+2.90%)
Dec 21, 2016 0.0187 0.0193 0.0187 0.0192 290,421,248 +0.00(+2.99%)
Dec 20, 2016 0.0184 0.0189 0.0184 0.0186 548,177,280 +0.00(+1.52%)
Dec 19, 2016 0.0180 0.0184 0.0177 0.0183 306,104,064 +0.00(+1.32%)
Dec 16, 2016 0.0183 0.0184 0.0179 0.0181 667,019,264 -0.00(-0.65%)
Dec 15, 2016 0.0181 0.0184 0.0181 0.0182 599,305,664 +0.00(+0.44%)
Dec 14, 2016 0.0182 0.0183 0.0180 0.0181 130,623,264 -0.00(-0.65%)
Dec 13, 2016 0.0181 0.0183 0.0179 0.0183 127,581,480 +0.00(+1.32%)
Dec 12, 2016 0.0185 0.0197 0.0179 0.0180 258,951,360 -0.00(-0.66%)
Dec 09, 2016 0.0181 0.0183 0.0179 0.0181 167,471,584 +0.00(+1.33%)
Dec 08, 2016 0.0179 0.0179 0.0177 0.0179 92,780,704 +0.00(+0.45%)
Dec 07, 2016 0.0179 0.0180 0.0176 0.0178 259,334,736 -0.00(-0.44%)
Dec 06, 2016 0.0177 0.0179 0.0174 0.0179 105,128,840 +0.00(+0.67%)
Dec 05, 2016 0.0181 0.0181 0.0177 0.0178 196,973,120 -0.00(-1.54%)
Dec 02, 2016 0.0176 0.0183 0.0176 0.0181 185,958,592 +0.00(+2.95%)
Dec 01, 2016 0.0181 0.0181 0.0174 0.0175 295,266,752 -0.00(-1.78%)
Nov 30, 2016 0.0176 0.0180 0.0173 0.0179 614,757,184 +0.00(+3.93%)
Nov 29, 2016 0.0171 0.0176 0.0169 0.0172 527,009,216 -0.00(-0.46%)
Nov 28, 2016 0.0180 0.0180 0.0172 0.0173 194,754,640 -0.00(-3.98%)
Nov 25, 2016 0.0179 0.0181 0.0179 0.0180 59,766,032 +0.00(+0.44%)
Nov 23, 2016 0.0179 0.0179 0.0179 0 +0.00(+1.12%)
Nov 22, 2016 0.0182 0.0182 0.0175 0.0177 197,164,176 -0.00(-2.63%)
Nov 21, 2016 0.0181 0.0185 0.0179 0.0182 331,225,152 +0.00(+1.56%)
Nov 18, 2016 0.0177 0.0179 0.0177 0.0179 583,347,584 +0.00(+1.35%)
Nov 17, 2016 0.0175 0.0178 0.0174 0.0177 262,199,280 +0.00(+2.78%)
Nov 16, 2016 0.0164 0.0177 0.0164 0.0172 236,933,632 -0.00(-2.48%)
Nov 15, 2016 0.0175 0.0179 0.0173 0.0176 288,234,208 +0.00(+3.02%)
Nov 14, 2016 0.0177 0.0179 0.0170 0.0171 354,101,408 -0.00(-3.37%)
Nov 11, 2016 0.0176 0.0179 0.0173 0.0177 156,225,792 -0.00(-0.22%)
Nov 10, 2016 0.0179 0.0182 0.0175 0.0177 277,399,424 -0.00(-1.11%)
Nov 09, 2016 0.0174 0.0181 0.0174 0.0179 194,823,760 +0.00(+2.73%)
Nov 08, 2016 0.0176 0.0177 0.0173 0.0175 103,907,096 -0.00(-1.35%)
Nov 07, 2016 0.0176 0.0179 0.0175 0.0177 185,501,072 +0.00(+1.37%)
Nov 04, 2016 0.0163 0.0177 0.0159 0.0175 916,654,272 +0.00(+5.28%)
Nov 03, 2016 0.0169 0.0169 0.0164 0.0166 98,110,112 +0.01(+59.46%)
Nov 02, 2016 0.0103 0.0105 0.0101 0.0104 270,599,200 +0.00(+0.70%)
Nov 01, 2016 0.0107 0.0107 0.0102 0.0103 225,846,656 -0.00(-2.93%)
Oct 31, 2016 0.0108 0.0109 0.0106 0.0106 168,316,928 -0.00(-1.77%)
Oct 28, 2016 0.0106 0.0109 0.0106 0.0108 127,878,384 +0.00(+1.57%)
Oct 27, 2016 0.0107 0.0108 0.0105 0.0107 120,990,176 +0.00(+0.45%)
Oct 26, 2016 0.0106 0.0107 0.0106 0.0106 162,511,376 -0.00(-0.67%)
Oct 25, 2016 0.0110 0.0110 0.0107 0.0107 238,888,784 -0.00(-3.25%)
Oct 24, 2016 0.0111 0.0112 0.0109 0.0110 360,148,064 -0.00(-1.50%)
Oct 21, 2016 0.0113 0.0114 0.0112 0.0112 268,536,064 -0.00(-1.06%)
Oct 20, 2016 0.0112 0.0114 0.0112 0.0113 400,830,656 +0.00(+0.42%)
Oct 19, 2016 0.0112 0.0113 0.0111 0.0113 322,619,584 +0.00(+1.51%)
Oct 18, 2016 0.0111 0.0112 0.0111 0.0111 242,063,792 +0.00(+0.65%)
Oct 17, 2016 0.0109 0.0111 0.0109 0.0110 98,114,288 +0.00(+1.59%)
Oct 14, 2016 0.0110 0.0110 0.0108 0.0109 150,053,344 -0.00(-0.66%)
Oct 13, 2016 0.0109 0.0110 0.0107 0.0109 194,447,072 +0.00(+0.31%)
Oct 12, 2016 0.0108 0.0110 0.0107 0.0109 339,018,208 +0.00(+0.84%)
Oct 11, 2016 0.0110 0.0110 0.0107 0.0108 228,788,016 -0.00(-1.44%)
Oct 10, 2016 0.0109 0.0111 0.0108 0.0110 168,283,536 +0.00(+1.19%)
Oct 07, 2016 0.0109 0.0110 0.0108 0.0109 130,719,616 -0.00(-0.96%)
Oct 06, 2016 0.0112 0.0112 0.0109 0.0110 169,049,136 -0.00(-2.10%)
Oct 05, 2016 0.0111 0.0113 0.0111 0.0112 279,976,096 +0.00(+1.83%)
Oct 04, 2016 0.0110 0.0111 0.0108 0.0110 149,485,936 -0.00(-0.43%)
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.