$22.45 -0.05 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Dec. 7, 2016 | 10:52 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMLP historical data

Date Open High Low Close Volume
12/6/201622.2522.5521.8622.5083,639
12/5/201622.7022.7022.2522.35156,709
12/2/201622.1023.0522.1022.70147,946
12/1/201622.7522.7521.8522.05234,910
11/30/201622.1522.6021.7922.45489,092
11/29/201621.5522.1321.2521.60419,281
11/28/201622.6522.6521.6021.70154,944
11/25/201622.5522.7522.4522.6047,549
11/23/201622.0522.5521.9522.5077,710
11/22/201622.8522.9022.0022.25156,861
11/21/201622.8023.2522.5522.85263,518
11/18/201622.3022.5522.2022.50464,103
11/17/201621.9522.4021.9022.20208,602
11/16/201620.6522.3020.6521.60188,501
11/15/201621.9522.5021.7522.15229,315
11/14/201622.2522.4521.4021.50281,718
11/11/201622.1522.4521.7522.25124,291
11/10/201622.5522.9022.0022.30220,695
11/9/201621.9022.7021.9022.55154,999
11/8/201622.1022.2521.7021.9582,667
11/7/201622.1022.5022.0022.25147,582
11/4/201620.5522.2019.9621.95729,277
11/3/201621.3021.3020.6020.8578,055
11/2/201621.4521.9521.0421.70129,717
11/1/201622.2522.2521.3521.55108,264
10/31/201622.4522.7522.2022.2080,686
10/28/201622.1522.7022.1522.6061,301
10/27/201622.3522.5522.0022.2557,999
10/26/201622.0522.3522.0122.1577,903
10/25/201622.9023.0022.2322.30114,516
10/24/201623.2023.4022.8023.05172,644
10/21/201623.5523.7023.3023.40128,728
10/20/201623.4023.7023.4023.65192,146
10/19/201623.4023.5523.2523.55154,654
10/18/201623.1523.3523.1523.20116,038
10/17/201622.7023.1022.7023.0547,033
10/14/201622.9022.9922.6322.6971,931
10/13/201622.7522.8822.4222.8493,212
10/12/201622.5622.9622.3822.77162,515
10/11/201622.9022.9622.3422.58109,674
10/10/201622.7223.1022.6022.9180,670
10/7/201622.7823.0222.5922.6462,663
10/6/201623.4223.4522.6922.8681,037
10/5/201623.1423.6223.1423.35134,212
10/4/201622.9723.1922.6222.9371,659
10/3/201623.0723.3622.7723.0379,336
9/30/201623.8723.8722.9222.94182,974
9/29/201623.2023.3722.9123.31188,583
9/28/201622.6423.2022.0723.20201,499
9/27/201622.7822.8922.4022.49127,191
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
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center