$22.37 +0.51 (%) Summit Midstream Partners LP - NYSE

Aug. 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
8/28/201521.8922.7121.8822.37429,437
8/27/201521.3822.0220.3221.86538,048
8/26/201522.5322.5320.2921.01489,209
8/25/201522.8023.0521.9622.52222,375
8/24/201520.8522.8120.6622.26326,926
8/21/201522.3522.8521.9822.06483,125
8/20/201523.2523.9021.8622.22295,691
8/19/201524.5225.0423.4023.43337,445
8/18/201525.0125.2824.3224.5360,659
8/17/201524.4125.5423.5425.02190,206
8/14/201524.1925.1123.8125.0398,152
8/13/201524.1524.4623.6323.96193,797
8/12/201524.2024.9723.8324.23204,478
8/11/201524.2824.3523.6324.04121,778
8/10/201524.0124.6723.4824.42524,884
8/7/201525.8825.8823.2224.21467,723
8/6/201527.1027.1024.7125.90276,538
8/5/201527.8329.3926.3927.09241,283
8/4/201529.4629.4928.4028.58166,724
8/3/201529.9430.0028.0529.26175,653
7/31/201530.1530.6329.9529.96129,275
7/30/201530.7231.3129.7330.0099,918
7/29/201529.4331.3628.8630.71129,954
7/28/201528.4029.7928.4029.64143,347
7/27/201528.3528.9428.0028.35177,541
7/24/201529.0229.2528.4128.48129,362
7/23/201529.7330.0228.5129.03342,880
7/22/201530.7830.7829.5429.75157,691
7/21/201531.3232.0730.6530.90104,650
7/20/201531.2731.4330.4831.27120,532
7/17/201531.6631.7230.6031.40233,555
7/16/201531.5831.9930.4631.92217,592
7/15/201531.9331.9330.7531.52158,374
7/14/201532.0132.4131.5432.02130,037
7/13/201532.1732.9931.7431.99213,477
7/10/201532.5632.8631.7032.08328,090
7/9/201532.3233.1631.7132.1399,498
7/8/201532.0332.1730.3931.81196,303
7/7/201531.4032.3330.8832.24209,765
7/6/201533.2933.3131.4831.79153,035
7/2/201532.6333.7432.4833.37107,280
7/1/201533.1433.2632.2932.50135,184
6/30/201534.0534.0532.1533.04306,728
6/29/201534.7935.0033.7133.93676,026
6/26/201534.9035.2034.0035.00168,508
6/25/201534.2634.4734.0934.20177,432
6/24/201533.8834.8933.6834.25508,454
6/23/201532.8234.1032.8033.99286,128
6/22/201532.3133.0332.0832.80133,996
6/19/201533.6233.6231.7832.19832,676
6/18/201533.7034.0033.4633.46171,808
6/17/201533.8834.3232.7033.63274,265
6/16/201532.9434.4432.8733.91288,408
6/15/201533.3534.4732.4032.95397,624
6/12/201531.4933.5331.2033.50456,847
6/11/201531.1531.4830.4531.18169,591
6/10/201530.9332.0530.8931.18159,662
6/9/201530.9531.4830.0531.05392,896
6/8/201531.6431.8430.4930.89312,132
6/5/201532.3432.6731.5231.63203,182
6/4/201533.0033.1531.8032.45205,867
6/3/201534.5034.5032.9433.18181,680
6/2/201534.1934.6033.8634.49224,750
6/1/201533.6634.2633.1534.23292,213
5/29/201533.0533.6533.0133.63347,466
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
  • Showing 1-100 of 733 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!