$16.66 -0.54 (%) Summit Midstream Partners LP - NYSE

Feb. 5, 2016 | 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
2/5/201617.1517.2516.5016.66291,375
2/4/201616.7317.6816.7317.20220,170
2/3/201617.9718.4316.3016.55403,119
2/2/201617.7918.6317.4418.50228,160
2/1/201618.7018.7017.7018.03383,627
1/29/201618.8519.5318.7518.82255,630
1/28/201618.4219.3818.1018.75251,371
1/27/201617.2818.1117.2817.77436,609
1/26/201616.5417.5015.9717.28379,453
1/25/201616.7418.3116.0016.30355,115
1/22/201615.1116.8915.1116.65499,826
1/21/201614.7515.3314.1014.25595,920
1/20/201614.6914.9714.1414.63494,255
1/19/201616.5916.5914.9115.17436,054
1/15/201616.3916.6616.0516.64199,234
1/14/201616.8017.2016.5517.06794,267
1/13/201617.2517.5216.5016.51350,261
1/12/201617.3717.6816.5317.08225,286
1/11/201617.8418.5116.9417.09484,096
1/8/201617.8418.3517.6917.99247,607
1/7/201617.8617.9217.1017.77453,493
1/6/201618.7819.3717.9918.04426,073
1/5/201619.1119.6518.4819.28204,432
1/4/201618.3019.3118.3019.28225,479
12/31/201518.1519.2817.9218.73305,623
12/30/201517.4519.1316.8418.50432,837
12/29/201517.7917.9716.7217.52274,620
12/28/201518.2618.4117.6417.78192,813
12/24/201518.0218.7317.6118.35334,394
12/23/201518.1719.1317.6418.10627,630
12/22/201515.8418.1215.7117.521,174,157
12/21/201515.3716.0115.0315.58749,964
12/18/201515.7016.4315.2515.25438,523
12/17/201515.9116.3015.5815.59273,853
12/16/201515.7416.6815.4915.85362,594
12/15/201516.0717.1315.0015.80613,823
12/14/201515.9316.5615.7015.87431,474
12/11/201513.8616.7713.7916.28646,905
12/10/201514.5715.2513.4213.64223,107
12/9/201513.5015.4613.4514.66273,238
12/8/201513.0713.8812.8213.51508,292
12/7/201516.3516.3513.0813.29474,519
12/4/201516.4317.0814.9516.48612,123
12/3/201516.0716.5515.1716.53257,905
12/2/201517.7318.3315.9516.24362,084
12/1/201518.5619.0617.8617.90178,651
11/30/201518.3819.2218.0118.61236,473
11/27/201517.7218.6317.2818.3583,297
11/25/201517.6718.2416.9517.76274,230
11/24/201518.5218.8917.6317.70214,417
11/23/201518.7319.2118.3318.46209,523
11/20/201518.3319.0918.3318.68313,663
11/19/201518.8119.2018.5818.60192,635
11/18/201518.9319.3018.6719.00268,713
11/17/201518.9919.2118.6718.94123,993
11/16/201518.1319.4617.9718.98325,547
11/13/201517.9918.4017.5818.10202,505
11/12/201518.2218.6017.8417.99331,553
11/11/201517.9818.5717.5018.39405,107
11/10/201518.5918.7617.5218.04636,027
11/9/201519.2319.9518.1918.54254,159
11/6/201518.7319.2118.3418.7063,293
11/5/201518.9819.4518.3818.96249,680
11/4/201520.5220.6518.1019.08313,129
11/3/201519.4021.1819.4020.84634,359
11/2/201518.8919.9118.8219.39204,613
10/30/201519.1319.4218.5818.71196,475
10/29/201518.3619.4818.3619.15117,398
10/28/201518.3319.3018.1618.37164,124
10/27/201518.3518.6817.8018.22197,442
10/26/201519.3719.4518.2718.53166,665
10/23/201519.5019.8219.1919.50200,345
10/22/201520.0720.1319.1119.42172,352
10/21/201519.9520.7519.4220.00293,135
10/20/201520.3020.7719.9020.00218,845
10/19/201520.4520.5019.6920.21108,070
10/16/201520.3520.7919.6220.50136,137
10/15/201520.0220.6319.6820.25137,802
10/14/201519.9120.3919.3020.03149,617
10/13/201519.7520.6819.3019.87253,664
10/12/201520.5520.5519.6319.90200,889
10/9/201519.6120.6719.6120.50279,827
10/8/201519.0120.3418.8319.50240,515
10/7/201518.4519.8418.1819.01255,175
10/6/201517.8219.2617.8018.29348,707
10/5/201517.7818.1317.1517.86224,148
10/2/201517.1818.1616.7217.30188,679
10/1/201517.6417.9316.8117.38364,112
9/30/201515.0017.6614.6017.63533,867
9/29/201515.9616.1014.7014.84336,315
9/28/201516.5016.6215.7515.96212,456
9/25/201515.6017.1615.3716.76615,195
9/24/201517.5517.7815.1315.341,304,368
9/23/201521.5523.0417.4717.52914,278
9/22/201521.5022.1221.3721.41240,062
9/21/201522.3222.4721.5721.57289,631
9/18/201522.8223.2221.0322.25418,940
9/17/201522.4423.1222.2222.95156,347
9/16/201522.4322.7622.1722.52208,002
9/15/201522.2422.8722.1822.25118,679
  • Showing 1-100 of 843 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center