$24.32 +0.85 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Aug. 26, 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
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
5/4/201620.1120.6819.9120.31193,664
5/3/201621.0721.2320.6520.65409,570
5/2/201621.1721.4020.7721.40209,288
4/29/201620.2121.2920.0821.17224,407
4/28/201620.2620.4019.5120.19183,125
4/27/201620.3020.7520.1320.25228,332
4/26/201620.2720.3219.8220.11169,472
4/25/201620.0420.1119.6220.02133,652
4/22/201620.4820.8919.6620.11255,090
4/21/201619.7020.2419.4120.24206,955
4/20/201619.3519.8219.0219.64222,219
4/19/201618.7819.6418.6019.45352,664
4/18/201617.2018.7217.1918.5991,985
4/15/201618.1518.7117.7617.85176,748
4/14/201618.6118.6318.1818.49170,268
4/13/201618.3918.7518.1018.45167,584
4/12/201617.5118.5217.3918.48185,743
4/11/201617.5717.8517.2717.46178,829
4/8/201616.9817.6016.8117.60240,689
4/7/201616.5916.9515.8616.56255,013
  • Showing 1-100 of 984 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center