$22.70 -0.10 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

May. 25, 2016 | 10:41 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
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
4/6/201616.2316.7416.0316.73328,811
4/5/201615.6716.0715.0515.99551,611
4/4/201616.3416.3915.5015.73279,955
4/1/201616.6516.7115.7316.40470,831
3/31/201616.3317.0216.3316.98276,145
3/30/201615.9816.7015.9816.40458,441
3/29/201615.2115.7514.9815.69184,527
3/28/201615.6115.6415.0015.42268,030
3/24/201615.1115.8514.7415.60332,711
3/23/201616.3816.4315.3215.32401,784
3/22/201615.8616.7715.7616.62444,506
3/21/201616.4716.5615.7216.00432,391
3/18/201616.0316.8516.0016.38423,773
3/17/201615.2516.2115.1515.99337,872
3/16/201615.2015.2714.8615.10517,109
3/15/201614.6615.0314.3214.96458,419
3/14/201614.8015.0214.5514.82285,264
3/11/201614.6915.3214.5514.90893,050
3/10/201614.3615.0914.0014.88477,583
3/9/201615.1515.2414.6315.09632,005
3/8/201615.1715.3414.6514.94801,569
3/7/201614.9415.5714.8015.27873,224
3/4/201613.9415.0013.9214.94670,503
3/3/201614.1514.2513.6013.99885,535
3/2/201613.4314.2513.0514.111,562,958
3/1/201612.7014.0911.0613.921,874,590
2/29/201612.9313.5312.5612.621,030,025
2/26/201614.0214.9011.9012.613,083,837
2/25/201616.0516.1812.0512.372,369,165
2/24/201615.8016.2415.2315.98701,967
2/23/201616.5216.6215.8416.34344,674
2/22/201615.8016.8615.6116.65391,197
2/19/201615.7915.7915.1615.53387,225
2/18/201616.0616.2115.2815.86229,130
2/17/201616.1416.4315.6615.73447,571
2/16/201615.5116.6915.5115.91445,160
2/12/201613.9415.3013.9215.05188,161
2/11/201614.0914.5013.5713.92289,072
2/10/201614.7314.9614.1514.50414,665
2/9/201615.2615.2614.1614.54513,676
2/8/201616.2116.2214.7715.33331,389
2/5/201617.1517.2516.5016.66291,375
2/4/201616.7317.6816.7317.20220,170
2/3/201617.9718.4316.3016.55403,119
2/2/201617.7918.6317.4418.50228,160
2/1/201618.7018.7017.7018.03383,627
1/29/201618.8519.5318.7518.82255,630
1/28/201618.4219.3818.1018.75251,371
1/27/201617.2818.1117.2817.77436,609
1/26/201616.5417.5015.9717.28379,453
1/25/201616.7418.3116.0016.30355,115
1/22/201615.1116.8915.1116.65499,826
1/21/201614.7515.3314.1014.25595,920
1/20/201614.6914.9714.1414.63494,255
1/19/201616.5916.5914.9115.17436,054
1/15/201616.3916.6616.0516.64199,234
1/14/201616.8017.2016.5517.06794,267
1/13/201617.2517.5216.5016.51350,261
1/12/201617.3717.6816.5317.08225,286
1/11/201617.8418.5116.9417.09484,096
1/8/201617.8418.3517.6917.99247,607
1/7/201617.8617.9217.1017.77453,493
1/6/201618.7819.3717.9918.04426,073
1/5/201619.1119.6518.4819.28204,432
1/4/201618.3019.3118.3019.28225,479
12/31/201518.1519.2817.9218.73305,623
  • Showing 1-100 of 918 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center