$46.29 -0.18 (%) Summit Midstream Partners LP - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMLP historical data

Date Open High Low Close Volume
11/21/201446.6147.2945.6446.29192,725
11/20/201446.5847.1945.7146.4779,147
11/19/201448.0648.4146.0046.9786,398
11/18/201446.1848.3046.1848.2093,226
11/17/201446.2446.5945.2546.46149,956
11/14/201444.8246.4844.0846.3863,468
11/13/201445.7646.4945.0245.1167,299
11/12/201446.0846.1545.1846.11185,151
11/11/201446.4446.9245.6046.0284,035
11/10/201445.7946.9945.7946.1962,734
11/7/201445.3046.7944.5645.2262,355
11/6/201445.0946.2544.7346.2588,987
11/5/201444.5745.9943.8245.2688,299
11/4/201447.0947.0944.9345.26151,089
11/3/201447.0047.9746.6247.5751,630
10/31/201447.3048.2046.4246.9963,097
10/30/201447.6348.3246.5646.8387,966
10/29/201447.6448.1747.0148.1791,402
10/28/201446.0247.3645.8147.36103,051
10/27/201446.8046.9845.7046.1995,448
10/24/201448.0048.3046.7447.0686,782
10/23/201448.7149.1348.1448.3782,443
10/22/201449.0549.7847.5148.01101,670
10/21/201447.7048.7647.5648.60323,127
10/20/201446.0348.0245.6647.80270,865
10/17/201444.2547.0044.2547.00328,843
10/16/201440.5044.3840.5044.17109,966
10/15/201440.3942.2138.9542.14125,896
10/14/201441.1741.6738.1540.76308,255
10/13/201445.1845.4941.2741.52150,257
10/10/201447.3648.1243.6845.33201,500
10/9/201448.2849.2246.6847.51102,310
10/8/201448.6449.0046.1948.5898,528
10/7/201447.8549.4347.5048.6879,146
10/6/201449.3549.3548.1048.2153,556
10/3/201449.5750.0048.7749.3368,774
10/2/201450.1650.4649.0849.50111,915
10/1/201450.9951.4449.9750.19109,031
9/30/201449.7250.8649.0150.86145,877
9/29/201448.6850.0048.0049.7567,655
9/26/201449.0249.6949.0049.14108,244
9/25/201447.5548.8046.5048.80309,002
9/24/201447.8147.9046.8647.39184,418
9/23/201448.5949.1647.8748.10227,893
9/22/201450.1950.5647.7649.05265,266
9/19/201450.7050.8050.1450.3069,636
9/18/201450.1750.8949.7950.7491,906
9/17/201450.2150.7449.8250.4576,687
9/16/201450.2050.7049.6450.3793,474
9/15/201451.0451.0449.3050.55248,497
9/12/201453.1053.3150.8351.15422,500
9/11/201453.1053.2552.8753.14383,772
9/10/201452.7853.2052.2753.15404,910
9/9/201452.4352.7952.2252.66312,448
9/8/201453.0153.0652.2252.56181,953
9/5/201453.0553.1552.3553.03513,242
9/4/201453.1053.4652.4952.953,595,991
9/3/201454.7656.4954.5756.1282,307
9/2/201455.4955.4954.3554.9877,915
8/29/201454.2155.5053.9955.2875,093
8/28/201452.6254.4552.0253.8559,056
8/27/201452.3352.9052.0052.5015,062
8/26/201452.9353.2551.8752.1540,015
8/25/201454.0754.7652.4152.9141,010
8/22/201454.2154.8453.5854.1442,424
8/21/201452.2555.5052.1554.0692,862
8/20/201451.7152.1951.1052.0834,028
8/19/201450.6751.6850.4051.5939,875
8/18/201451.0452.4250.2950.3536,902
8/15/201451.4951.7250.2650.6115,649
8/14/201450.0052.2449.4751.2836,366
8/13/201448.8950.5448.6849.8023,464
8/12/201449.4249.8148.7148.8522,864
8/11/201448.6949.5348.0249.2144,641
8/8/201448.7049.0248.4048.6535,998
8/7/201448.2149.1548.0048.0249,542
8/6/201448.0748.7747.9048.2648,000
8/5/201449.2550.4248.1948.4253,210
8/4/201448.0049.9847.7249.6532,129
8/1/201449.1049.1047.5248.0042,255
7/31/201448.9649.7148.4649.0743,025
7/30/201450.3350.3347.7449.1073,565
7/29/201450.5550.9149.7849.9319,237
7/28/201450.3751.1149.0850.4570,482
7/25/201451.5851.7550.5250.6056,551
7/24/201452.1052.3251.7051.8612,258
7/23/201451.7652.7151.6251.8566,221
7/22/201452.7653.1751.8351.9251,659
7/21/201452.3653.3551.7452.7272,416
7/18/201452.3952.9552.0052.5054,536
7/17/201451.9953.0251.6652.6154,106
7/16/201451.9952.3651.5351.8553,665
7/15/201451.9352.8251.3651.6455,804
7/14/201451.3753.1350.7551.6747,359
7/11/201451.4352.4851.0151.3430,525
7/10/201450.5851.2849.2451.2854,652
7/9/201451.8052.0051.0951.2130,647
7/8/201451.4052.2351.2151.5729,681
7/7/201451.0051.7550.7751.7529,102
7/3/201451.0851.3350.6250.8914,902
  • Showing 1-100 of 541 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center