Summit Midstream Partners LP $50.60

down -1.26


25/7/2014 04:02 PM  |  NYSE : SMLP  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMLP historical data

Date Open High Low Close Volume
7/24/201452.1052.3251.7051.8612,258
7/23/201451.7652.7151.6251.8566,221
7/22/201452.7653.1751.8351.9251,659
7/21/201452.3653.3551.7452.7272,416
7/18/201452.3952.9552.0052.5054,536
7/17/201451.9953.0251.6652.6154,106
7/16/201451.9952.3651.5351.8553,665
7/15/201451.9352.8251.3651.6455,804
7/14/201451.3753.1350.7551.6747,359
7/11/201451.4352.4851.0151.3430,525
7/10/201450.5851.2849.2451.2854,652
7/9/201451.8052.0051.0951.2130,647
7/8/201451.4052.2351.2151.5729,681
7/7/201451.0051.7550.7751.7529,102
7/3/201451.0851.3350.6250.8914,902
7/2/201451.0051.2850.4650.8243,161
7/1/201450.6551.9750.6051.5067,962
6/30/201450.9150.9150.4650.8527,971
6/27/201450.9651.2150.1850.9130,480
6/26/201450.5251.2549.7750.8531,921
6/25/201450.2150.7649.6650.3047,406
6/24/201449.4151.0949.1950.6471,488
6/23/201449.5250.0049.0549.22152,478
6/20/201449.1049.9948.6049.1264,051
6/19/201448.5049.2048.0948.9135,580
6/18/201448.8849.1647.7448.2587,341
6/17/201447.5548.5147.4548.3052,242
6/16/201446.9048.0046.7147.3463,029
6/13/201447.1147.1146.5447.0727,536
6/12/201446.6247.1646.2747.1276,397
6/11/201447.2947.4046.2946.7859,642
6/10/201446.1848.0046.0047.5067,148
6/9/201445.8546.4445.7846.1835,423
6/6/201444.9945.7644.5245.7346,422
6/5/201444.9945.7244.9245.4323,303
6/4/201445.0045.3744.6045.1029,693
6/3/201444.3444.9944.1844.5038,778
6/2/201445.0045.2044.3644.6240,711
5/30/201445.1645.5644.6245.0149,063
5/29/201445.1545.7444.5445.2156,781
5/28/201445.2645.7844.6444.8953,351
5/27/201445.6145.8244.5145.1547,138
5/23/201445.1345.5544.9145.3120,961
5/22/201445.1645.4544.3444.9154,316
5/21/201445.1545.8944.6145.0536,217
5/20/201445.4445.7645.2045.2329,716
5/19/201445.0145.9544.9545.1969,982
5/16/201444.6745.1044.0144.8062,587
5/15/201444.7544.7544.0044.4228,609
5/14/201445.0847.2444.5544.92146,070
5/13/201445.1545.5444.7144.9621,386
5/12/201444.8445.3944.0145.3954,800
5/9/201443.8644.6043.7244.5427,757
5/8/201445.2545.4543.5844.0134,640
5/7/201444.3845.7144.3845.4830,181
5/6/201444.9044.9244.3744.6723,017
5/5/201444.5145.3944.2945.2057,526
5/2/201445.0045.0044.5044.7421,357
5/1/201444.9645.1944.6345.0924,593
4/30/201444.7745.4444.3545.2025,043
4/29/201444.8745.3244.6344.6325,264
4/28/201444.7045.3644.5045.0868,174
4/25/201446.1046.1044.2744.4853,030
4/24/201444.2945.3743.8344.9091,070
4/23/201443.0944.4043.0944.32101,856
4/22/201443.1543.4942.4042.9476,192
4/21/201442.9142.9742.0042.2952,787
4/17/201441.9042.8041.6542.7348,795
4/16/201441.6942.0941.4042.0316,933
4/15/201440.5541.8140.5341.5840,028
4/14/201441.4041.7641.0541.4125,103
4/11/201441.4342.2140.6041.3059,116
4/10/201441.6842.1141.4441.5526,527
4/9/201441.6641.8241.1841.8138,792
4/8/201441.7842.0041.5541.7328,632
4/7/201442.8143.0841.7541.8259,812
4/4/201443.0343.1142.1142.7877,867
4/3/201443.1143.4142.2543.0250,929
4/2/201443.2943.5842.7842.9444,949
4/1/201443.0043.5142.7842.9934,303
3/31/201442.3943.9841.8242.85115,004
3/28/201441.8442.5041.7642.13112,685
3/27/201441.7941.9741.4341.76115,724
3/26/201441.7842.1041.4442.0373,394
3/25/201441.9542.1441.0541.9343,120
3/24/201442.5042.6141.3442.0970,832
3/21/201441.7542.5941.1442.54149,719
3/20/201441.1642.0040.9341.7371,402
3/19/201441.7342.3141.1041.56120,594
3/18/201441.3041.8940.9441.82117,019
3/17/201442.2642.2641.0841.41154,861
3/14/201441.0342.4440.8642.30244,076
3/13/201441.3041.7540.0041.39450,731
3/12/201439.2743.0239.2741.865,978,410
3/11/201438.4039.3738.1038.75545,253
3/10/201440.2440.4739.8040.0015,181
3/7/201440.8241.3040.1240.1243,932
3/6/201441.6341.6340.5140.8937,724
3/5/201440.6241.9840.6241.7419,328
3/4/201441.8042.4441.2541.4542,886
Trading Center