$22.49 -0.46 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Sep. 27, 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
9/26/201623.1423.2922.9522.9567,036
9/23/201623.1423.3322.9323.1054,674
9/22/201623.1623.4323.0523.36340,527
9/21/201622.7323.0422.6822.99105,679
9/20/201623.0223.0222.4822.4857,073
9/19/201622.6223.1422.5123.03279,600
9/16/201622.4922.6122.2822.42119,395
9/15/201622.6423.0022.4322.65113,585
9/14/201622.5223.0422.2522.60134,836
9/13/201623.0523.1322.5822.65526,094
9/12/201622.9523.3422.9023.10256,806
9/9/201623.6123.6523.0423.05345,066
9/8/201623.7023.8323.4023.66511,766
9/7/201622.9423.7322.9423.713,159,892
9/6/201625.0425.1024.5424.8690,121
9/2/201624.9024.9824.3324.9186,506
9/1/201624.8224.9224.0924.60136,735
8/31/201624.3525.0424.0625.02173,491
8/30/201624.3724.8024.3724.72318,014
8/29/201624.0024.7423.8024.6383,298
8/26/201623.5024.3223.3424.32150,085
8/25/201622.9223.6122.7923.4791,490
8/24/201623.2223.6622.8523.1358,900
8/23/201623.4823.7922.9823.4437,785
8/22/201623.3523.6422.1723.5352,796
8/19/201624.0024.2523.6623.73195,614
8/18/201623.7524.3823.5824.1584,582
8/17/201623.7524.0723.3123.70117,313
8/16/201624.2424.2823.5823.74105,425
8/15/201623.2824.0622.6523.97184,904
8/12/201623.2324.4722.8522.93261,704
8/11/201622.1322.3622.0022.18113,678
8/10/201623.2723.3522.1222.13143,298
8/9/201623.6523.9223.2023.30119,993
8/8/201623.0424.3222.7523.34301,227
8/5/201621.1722.6521.1722.55101,538
8/4/201621.2622.3021.0222.0580,762
8/3/201620.9921.8720.8821.62105,583
8/2/201621.9022.4521.2521.58173,859
8/1/201622.6122.7421.5921.83150,338
7/29/201622.2022.9922.1122.6889,515
7/28/201622.2222.6222.0322.25119,457
7/27/201622.5022.8922.1022.24158,160
7/26/201622.4722.9822.0722.41140,491
7/25/201622.5322.7322.0622.48185,425
7/22/201622.4223.4622.1522.70241,988
7/21/201622.3523.2521.9922.09125,306
7/20/201622.7122.9722.2222.2896,149
7/19/201622.6322.8122.0122.8090,485
7/18/201622.4822.8622.4422.59172,757
7/15/201623.0023.0522.5022.7147,930
7/14/201623.7724.0122.7622.86124,093
7/13/201624.2924.4523.0823.1896,989
7/12/201622.4724.6422.4724.28337,680
7/11/201622.5222.5821.9921.9932,868
7/8/201622.6423.1321.9222.29123,815
7/7/201622.6723.1322.1022.4299,957
7/6/201621.9622.4321.9022.36131,485
7/5/201622.6322.7521.6122.19107,724
7/1/201622.6523.4722.6523.1390,654
6/30/201622.7623.4422.1022.85177,339
6/29/201622.9023.3422.3722.88153,214
6/28/201622.0423.2922.0422.56244,007
6/27/201622.6322.9020.9121.49310,421
6/24/201622.0123.8522.0122.83210,585
6/23/201622.8423.6322.6923.44171,721
6/22/201623.0723.0822.3422.72288,296
6/21/201621.9023.2721.4923.13201,068
6/20/201621.9722.3921.4121.79161,752
6/17/201621.6722.2121.3321.60313,764
6/16/201621.3121.6320.7221.42140,431
6/15/201621.0721.8320.5921.43209,272
6/14/201621.2021.6520.8221.12181,220
6/13/201621.2721.7120.8421.35139,639
6/10/201621.5722.2121.3921.53130,111
6/9/201622.6622.9021.6122.03201,831
6/8/201622.9723.3322.5122.99141,066
6/7/201622.5323.3122.3122.88150,404
6/6/201621.3023.2321.1922.43321,100
6/3/201621.2621.4020.6121.10191,776
6/2/201620.9221.6320.7921.101,067,350
6/1/201620.7621.3120.6021.11295,219
5/31/201620.9621.6020.8020.94441,192
5/27/201620.6121.5120.5020.80328,698
5/26/201622.1422.3620.6320.81410,202
5/25/201622.9923.5522.0122.06349,314
5/24/201622.4523.1522.0022.80284,986
5/23/201622.2423.0022.0822.52232,130
5/20/201622.4723.0322.0022.50137,477
5/19/201621.8123.0021.5422.35178,324
5/18/201622.4223.0121.8121.93164,931
5/17/201621.9022.8021.6522.49221,610
5/16/201622.0022.4521.5322.02184,311
5/13/201621.8022.6021.1421.55259,884
5/12/201622.4222.4821.6421.88200,041
5/11/201621.8822.6421.5222.05265,090
5/10/201621.1821.9820.9121.97480,523
5/9/201620.7721.0220.2520.86223,619
5/6/201619.6821.0618.6520.92320,371
5/5/201620.7420.7520.1020.10361,477
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center