$30.71 +1.07 (%) Summit Midstream Partners LP - NYSE

Jul. 29, 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
3/6/201534.4634.4733.5333.88164,190
3/5/201534.1535.5134.1534.86134,923
3/4/201534.2234.9233.2134.52178,729
3/3/201533.7534.9233.2634.45229,328
3/2/201535.9436.1133.5833.62195,146
2/27/201536.5037.0535.3536.07198,863
2/26/201537.3037.4935.7137.05144,502
2/25/201537.0637.4236.4437.26128,727
2/24/201539.2039.4437.0837.3190,162
2/23/201538.6639.3138.5339.1890,253
2/20/201538.7939.1137.7039.1060,260
2/19/201539.5839.5837.3238.6977,562
2/18/201539.3640.5038.7840.25237,432
2/17/201537.9140.0737.5039.65122,795
2/13/201536.5538.2036.1137.81140,138
2/12/201536.6737.0836.0736.5170,208
2/11/201536.2737.0436.2736.4785,628
2/10/201537.3837.3835.9536.7040,928
2/9/201538.8739.4137.2637.5734,201
2/6/201539.1139.1138.0738.7851,019
2/5/201539.1539.6638.4738.84105,113
2/4/201538.9939.6738.5739.0872,675
2/3/201539.6541.1738.6239.87172,759
2/2/201537.2239.7636.7639.74114,124
1/30/201536.6438.1135.8837.9584,821
1/29/201537.3737.7135.7237.0092,985
1/28/201538.4038.8337.0037.34183,689
1/27/201535.2838.3335.2738.1087,236
1/26/201536.1636.9235.6536.67127,601
1/23/201533.9835.9033.9835.77336,279
1/22/201534.0035.0032.8833.99238,449
1/21/201534.1135.9233.1134.03274,675
1/20/201534.1735.2233.1634.08230,616
1/16/201534.1235.1533.6034.24265,303
1/15/201534.6436.1033.5333.68144,486
1/14/201535.2235.8334.2234.41378,749
1/13/201538.0538.0535.5635.70224,014
1/12/201535.0038.4533.2537.18394,167
1/9/201534.6635.2333.7735.1897,222
1/8/201534.4235.0033.0334.91282,725
1/7/201534.8535.6633.4534.00125,430
1/6/201536.6037.4434.6334.67105,039
1/5/201538.7038.7036.0036.41161,833
1/2/201538.1239.1437.5839.08111,324
12/31/201436.5939.0036.2438.00231,740
12/30/201436.0937.3635.5836.99176,554
12/29/201437.0637.4035.2136.84244,050
12/26/201437.4637.8836.8737.1873,881
12/24/201437.2339.4636.4437.5594,961
12/23/201438.5038.5036.7837.61153,067
12/22/201440.3240.9938.1138.51180,149
12/19/201439.5740.9838.7640.78205,575
12/18/201439.6340.0138.5940.01164,292
12/17/201436.0039.8336.0038.78254,670
12/16/201433.5436.2632.6036.05167,258
12/15/201434.2334.7232.8433.84169,105
12/12/201433.9233.9232.3033.21473,344
12/11/201435.0837.3034.0234.30162,849
12/10/201437.5737.7433.7035.43447,843
12/9/201438.3838.7637.4038.43235,056
12/8/201441.2041.2037.0039.23224,929
12/5/201443.7143.7141.5041.70119,133
12/4/201442.7943.1442.1443.14135,442
12/3/201441.8043.4841.8042.82118,787
12/2/201441.3044.4039.4841.99256,395
12/1/201444.8145.0840.3541.75177,573
11/28/201447.4348.2344.8345.4067,921
11/26/201446.8848.1046.1648.1095,650
11/25/201446.2547.5046.1646.64109,602
11/24/201446.1247.0445.6546.5487,797
11/21/201446.6147.2945.6446.29192,725
11/20/201446.5847.1945.7146.4779,147
11/19/201448.0648.4146.0046.9786,398
11/18/201446.1848.3046.1848.2093,226
11/17/201446.2446.5945.2546.46149,956
11/14/201444.8246.4844.0846.3863,468
11/13/201445.7646.4945.0245.1167,299
11/12/201446.0846.1545.1846.11185,151
11/11/201446.4446.9245.6046.0284,035
11/10/201445.7946.9945.7946.1962,734
11/7/201445.3046.7944.5645.2262,355
11/6/201445.0946.2544.7346.2588,987
11/5/201444.5745.9943.8245.2688,299
11/4/201447.0947.0944.9345.26151,089
11/3/201447.0047.9746.6247.5751,630
10/31/201447.3048.2046.4246.9963,097
10/30/201447.6348.3246.5646.8387,966
10/29/201447.6448.1747.0148.1791,402
10/28/201446.0247.3645.8147.36103,051
10/27/201446.8046.9845.7046.1995,448
10/24/201448.0048.3046.7447.0686,782
10/23/201448.7149.1348.1448.3782,443
10/22/201449.0549.7847.5148.01101,670
10/21/201447.7048.7647.5648.60323,127
10/20/201446.0348.0245.6647.80270,865
10/17/201444.2547.0044.2547.00328,843
10/16/201440.5044.3840.5044.17109,966
10/15/201440.3942.2138.9542.14125,896
10/14/201441.1741.6738.1540.76308,255
10/13/201445.1845.4941.2741.52150,257
  • Showing 101-200 of 711 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!