$40.78 +0.77 (%) Summit Midstream Partners LP - NYSE

Dec. 19, 2014 | 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
3/7/201440.8241.3040.1240.1243,932
3/6/201441.6341.6340.5140.8937,724
3/5/201440.6241.9840.6241.7419,328
3/4/201441.8042.4441.2541.4542,886
3/3/201440.4141.9540.2741.7115,709
2/28/201440.0440.8940.0440.5819,000
2/27/201439.7440.7039.7440.1526,553
2/26/201439.6440.1339.1339.6065,770
2/25/201440.2741.0039.4139.7733,432
2/24/201439.4040.5239.4040.2822,976
2/21/201439.9939.9938.8739.3264,296
2/20/201439.0740.6639.0739.9852,583
2/19/201439.4239.8738.5738.8931,441
2/18/201439.6539.6538.9139.3719,065
2/14/201439.6539.8738.9439.2817,554
2/13/201439.0039.8638.7039.7347,439
2/12/201437.8640.0037.8638.8647,573
2/11/201438.4738.6938.2538.6268,334
2/10/201437.5238.7037.3438.7016,593
2/7/201437.1638.0237.1637.5826,209
2/6/201437.6837.8037.1937.3015,060
2/5/201437.6637.9437.2037.3515,637
2/4/201437.8538.1737.3137.8028,058
2/3/201438.3838.7437.3137.9545,821
1/31/201438.5738.9538.0138.0113,990
1/30/201438.1839.4537.8039.1578,358
1/29/201438.1438.5537.8138.1627,066
1/28/201438.4538.4537.2637.9913,319
1/27/201438.0038.5037.3738.1024,833
1/24/201438.8938.9937.5038.1912,824
1/23/201438.4338.9038.0438.8917,905
1/22/201438.0639.6937.9338.4551,308
1/21/201437.4438.1037.0737.9070,109
1/17/201437.1337.6936.8037.2379,230
1/16/201436.8037.4536.6637.0129,498
1/15/201436.2438.3636.2436.6669,031
1/14/201435.5036.6535.3236.5521,190
1/13/201435.7336.0735.3235.6011,045
1/10/201435.9536.3035.4035.7327,830
1/9/201435.5935.9834.7235.9813,359
1/8/201436.0536.0535.4035.8015,762
1/7/201436.0836.6135.5235.9533,958
1/6/201435.6636.2335.4136.2147,114
1/3/201435.9136.5035.2835.8042,339
1/2/201436.6436.7335.5935.8088,632
12/31/201337.0138.2036.5036.6527,898
12/30/201337.0237.5336.2337.1030,044
12/27/201336.5037.6036.3037.0524,531
12/26/201335.8437.0035.8436.2828,605
12/24/201335.0036.9934.9435.8842,722
12/23/201335.1035.4234.5235.0320,817
12/20/201334.5935.2734.5934.9127,838
12/19/201334.9935.3234.0234.3026,649
12/18/201334.0035.1133.5834.99151,114
12/17/201334.2034.2833.8834.2019,764
12/16/201334.0234.2533.9234.0025,664
12/13/201334.0034.2533.8834.0017,465
12/12/201333.9434.4033.8034.0016,958
12/11/201334.3034.7033.7533.8212,327
12/10/201333.9334.5033.8234.1915,712
12/9/201333.7634.0033.3834.0018,791
12/6/201333.7135.5733.6033.8052,051
12/5/201333.3233.8733.2933.7516,082
12/4/201333.3833.8433.3033.7920,345
12/3/201333.7033.9533.5633.7936,094
12/2/201333.5834.2133.3433.6853,630
11/29/201333.4633.6232.9633.5816,709
11/27/201332.8433.5032.7233.1835,265
11/26/201332.4733.3632.4732.9536,975
11/25/201332.9032.9032.3032.5919,903
11/22/201332.5133.0732.2032.7043,968
11/21/201332.9033.3632.6032.8365,222
11/20/201332.5533.6432.0832.0871,100
11/19/201332.1533.2132.1532.3848,085
11/18/201333.4433.9932.1632.46101,162
11/15/201333.1334.0332.6933.3346,706
11/14/201332.1033.6532.0132.5015,907
11/13/201332.3732.7631.9132.2133,714
11/12/201332.8233.1531.8232.4065,328
11/11/201332.7033.2132.6232.6321,133
11/8/201332.8733.2132.6232.79102,841
11/7/201333.8933.9432.9432.9523,743
11/6/201333.3233.6333.0633.3016,295
11/5/201333.4434.2333.3433.4256,744
11/4/201333.2634.4933.2633.7524,976
11/1/201333.2234.1833.2233.6542,500
10/31/201333.1733.5033.1733.2520,018
10/30/201333.4934.0533.0333.3132,330
10/29/201332.6633.3932.2833.3866,725
10/28/201333.2733.5532.3332.4542,124
10/25/201336.7336.7333.2233.4228,900
10/24/201333.7334.0333.6133.9012,886
10/23/201333.8134.3933.6033.7512,161
10/22/201333.6734.6833.1433.9930,890
10/21/201333.1234.0433.0733.3621,986
10/18/201334.1734.4232.5033.4155,768
10/17/201333.2935.0233.0633.7836,982
10/16/201332.5433.9832.5433.18253,532
10/15/201332.8033.7532.5332.5323,878
10/14/201332.9733.7531.9032.85118,849
  • Showing 201-300 of 560 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 6
  • >>
Trading Center