Summit Midstream Partners LP $50.24

down -0.31


16/9/2014 11:01 AM  |  NYSE : SMLP  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMLP historical data

Date Open High Low Close Volume
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
7/2/201451.0051.2850.4650.8243,161
7/1/201450.6551.9750.6051.5067,962
6/30/201450.9150.9150.4650.8527,971
6/27/201450.9651.2150.1850.9130,480
6/26/201450.5251.2549.7750.8531,921
6/25/201450.2150.7649.6650.3047,406
6/24/201449.4151.0949.1950.6471,488
6/23/201449.5250.0049.0549.22152,478
6/20/201449.1049.9948.6049.1264,051
6/19/201448.5049.2048.0948.9135,580
6/18/201448.8849.1647.7448.2587,341
6/17/201447.5548.5147.4548.3052,242
6/16/201446.9048.0046.7147.3463,029
6/13/201447.1147.1146.5447.0727,536
6/12/201446.6247.1646.2747.1276,397
6/11/201447.2947.4046.2946.7859,642
6/10/201446.1848.0046.0047.5067,148
6/9/201445.8546.4445.7846.1835,423
6/6/201444.9945.7644.5245.7346,422
6/5/201444.9945.7244.9245.4323,303
6/4/201445.0045.3744.6045.1029,693
6/3/201444.3444.9944.1844.5038,778
6/2/201445.0045.2044.3644.6240,711
5/30/201445.1645.5644.6245.0149,063
5/29/201445.1545.7444.5445.2156,781
5/28/201445.2645.7844.6444.8953,351
5/27/201445.6145.8244.5145.1547,138
5/23/201445.1345.5544.9145.3120,961
5/22/201445.1645.4544.3444.9154,316
5/21/201445.1545.8944.6145.0536,217
5/20/201445.4445.7645.2045.2329,716
5/19/201445.0145.9544.9545.1969,982
5/16/201444.6745.1044.0144.8062,587
5/15/201444.7544.7544.0044.4228,609
5/14/201445.0847.2444.5544.92146,070
5/13/201445.1545.5444.7144.9621,386
5/12/201444.8445.3944.0145.3954,800
5/9/201443.8644.6043.7244.5427,757
5/8/201445.2545.4543.5844.0134,640
5/7/201444.3845.7144.3845.4830,181
5/6/201444.9044.9244.3744.6723,017
5/5/201444.5145.3944.2945.2057,526
5/2/201445.0045.0044.5044.7421,357
5/1/201444.9645.1944.6345.0924,593
4/30/201444.7745.4444.3545.2025,043
4/29/201444.8745.3244.6344.6325,264
4/28/201444.7045.3644.5045.0868,174
4/25/201446.1046.1044.2744.4853,030
4/24/201444.2945.3743.8344.9091,070
Trading Center