$33.00 0.00 (%) Summit Midstream Partners LP - NYSE

May. 28, 2015 | 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
5/28/201532.7133.1032.5633.00190,043
5/27/201532.7032.9932.7032.89127,959
5/26/201532.3332.8632.3032.77826,360
5/22/201532.3332.8132.2932.51281,436
5/21/201532.0032.5832.0032.50346,527
5/20/201531.8732.0831.7032.06323,633
5/19/201531.6031.9631.3131.96480,687
5/18/201531.1031.6430.9331.60397,031
5/15/201530.4231.1830.4231.18346,391
5/14/201530.5930.9430.3030.70309,964
5/13/201530.5030.7530.4030.54270,210
5/12/201530.3530.7030.2930.40429,875
5/11/201530.6630.7930.5030.56810,433
5/8/201530.3530.7530.2730.725,735,827
5/7/201531.7532.2430.7030.751,093,619
5/6/201533.5033.6331.9032.5882,438
5/5/201533.6434.0933.4733.6299,251
5/4/201534.1734.5732.6333.32358,332
5/1/201535.6335.6733.7734.18143,439
4/30/201536.2936.6735.4535.45181,981
4/29/201535.3836.7834.8136.4595,490
4/28/201534.6335.5234.2735.2970,680
4/27/201534.5235.4534.5234.57218,056
4/24/201533.9234.7033.5434.41258,597
4/23/201533.5634.2833.4033.95179,726
4/22/201533.6834.3033.4533.45176,703
4/21/201534.5934.5933.3833.67204,776
4/20/201534.5835.1133.7534.09195,552
4/17/201534.8035.5734.1334.6758,445
4/16/201535.4935.5834.2334.80107,000
4/15/201535.2636.8234.6635.33150,620
4/14/201534.2436.0433.8535.20227,744
4/13/201533.4834.3433.0734.2678,885
4/10/201532.2833.5032.0033.4493,028
4/9/201532.0632.4831.7932.27144,772
4/8/201532.9733.3131.8232.0898,579
4/7/201533.0533.4032.7932.8787,807
4/6/201532.8333.1632.5033.04126,451
4/2/201532.0033.6431.3232.59323,074
4/1/201531.9332.6531.2632.01126,666
3/31/201531.6932.2230.5932.17258,638
3/30/201531.6732.2131.1832.1572,621
3/27/201532.3532.4831.1631.41117,351
3/26/201532.8533.1231.8532.3562,008
3/25/201532.7733.1032.2432.6977,866
3/24/201533.3233.3732.4132.86199,537
3/23/201531.5033.9231.3633.23105,921
3/20/201531.5232.1131.0931.51871,532
3/19/201531.3131.9731.1231.14191,624
3/18/201531.1831.9230.3131.54296,496
3/17/201531.1531.7330.5331.38475,511
3/16/201533.7134.2231.1531.48301,639
3/13/201533.8234.7132.6633.94356,261
3/12/201533.5034.5233.3334.2195,626
3/11/201533.1333.7032.7033.54131,193
3/10/201532.1033.4531.8733.16250,143
3/9/201533.8533.8832.4932.67168,450
3/6/201534.4634.4733.5333.88164,190
3/5/201534.1535.5134.1534.86134,923
3/4/201534.2234.9233.2134.52178,729
3/3/201533.7534.9233.2634.45229,328
3/2/201535.9436.1133.5833.62195,146
2/27/201536.5037.0535.3536.07198,863
2/26/201537.3037.4935.7137.05144,502
2/25/201537.0637.4236.4437.26128,727
2/24/201539.2039.4437.0837.3190,162
2/23/201538.6639.3138.5339.1890,253
2/20/201538.7939.1137.7039.1060,260
2/19/201539.5839.5837.3238.6977,562
2/18/201539.3640.5038.7840.25237,432
2/17/201537.9140.0737.5039.65122,795
2/13/201536.5538.2036.1137.81140,138
2/12/201536.6737.0836.0736.5170,208
2/11/201536.2737.0436.2736.4785,628
2/10/201537.3837.3835.9536.7040,928
2/9/201538.8739.4137.2637.5734,201
2/6/201539.1139.1138.0738.7851,019
2/5/201539.1539.6638.4738.84105,113
2/4/201538.9939.6738.5739.0872,675
2/3/201539.6541.1738.6239.87172,759
2/2/201537.2239.7636.7639.74114,124
1/30/201536.6438.1135.8837.9584,821
1/29/201537.3737.7135.7237.0092,985
1/28/201538.4038.8337.0037.34183,689
1/27/201535.2838.3335.2738.1087,236
1/26/201536.1636.9235.6536.67127,601
1/23/201533.9835.9033.9835.77336,279
1/22/201534.0035.0032.8833.99238,449
1/21/201534.1135.9233.1134.03274,675
1/20/201534.1735.2233.1634.08230,616
1/16/201534.1235.1533.6034.24265,303
1/15/201534.6436.1033.5333.68144,486
1/14/201535.2235.8334.2234.41378,749
1/13/201538.0538.0535.5635.70224,014
1/12/201535.0038.4533.2537.18394,167
1/9/201534.6635.2333.7735.1897,222
1/8/201534.4235.0033.0334.91282,725
1/7/201534.8535.6633.4534.00125,430
1/6/201536.6037.4434.6334.67105,039
1/5/201538.7038.7036.0036.41161,833
  • Showing 1-100 of 668 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center