$22.50 +0.10 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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
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
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
Trading Center