$49.05 0.00 (%) Summit Midstream Partners LP - NYSE

Sep. 22, 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
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
10/11/201332.7534.2632.7533.0043,206
10/10/201334.1734.1732.7532.7961,289
10/9/201333.0633.8432.9532.9540,348
10/8/201333.3233.8933.1033.1015,832
10/7/201334.1734.8933.4033.4930,603
10/4/201333.6035.2233.6033.9949,351
10/3/201334.1734.4033.7534.0015,860
10/2/201334.3834.5133.7134.1524,120
10/1/201334.1534.9733.7933.9971,211
9/30/201334.4534.6533.4133.9526,470
9/27/201334.2734.8433.6434.6014,185
9/26/201334.5934.8734.0034.4920,915
9/25/201333.3134.6033.3134.4630,331
9/24/201333.5033.9833.3433.5033,782
9/23/201332.7034.2032.3933.4729,795
9/20/201333.0933.4332.6333.1543,020
9/19/201332.7532.8932.1332.814,922
9/18/201333.4733.7732.5032.7747,178
9/17/201333.1933.2532.7732.908,478
9/16/201332.7533.2232.6133.0286,688
9/13/201332.2332.9132.2332.6724,339
9/12/201332.8232.9332.1032.389,067
9/11/201332.2233.1132.0032.459,892
9/10/201332.0832.5732.0032.1914,089
9/9/201332.0632.2031.6232.2049,262
9/6/201332.2533.5432.1932.3028,538
9/5/201332.5133.1231.6231.96105,729
9/4/201332.7833.0732.2132.558,125
9/3/201333.3033.8532.2432.9448,081
8/30/201333.2433.9032.9732.9872,730
8/29/201332.8634.1732.2732.9949,263
8/28/201334.6235.0132.7032.9969,742
8/27/201332.6034.1332.6034.0818,561
8/26/201332.4033.1232.2733.1213,739
8/23/201332.6232.8232.1932.19104,485
8/22/201332.6633.4532.1432.7265,903
8/21/201332.8033.0832.5032.6031,261
8/20/201333.0533.4432.5632.6749,256
8/19/201332.7333.3132.6033.0528,667
8/16/201333.5634.1232.5732.6662,757
8/15/201334.7734.7833.6033.6115,699
8/14/201333.6634.4633.6634.3915,709
8/13/201334.1534.9533.7133.959,939
8/12/201334.2434.4033.7734.3927,759
8/9/201333.9634.5933.8534.2437,848
8/8/201334.5034.8334.0234.2724,289
8/7/201334.0034.3333.9834.2084,955
8/6/201333.8534.5233.8534.2017,702
8/5/201333.9234.2833.7234.0535,301
8/2/201335.3535.3534.3034.4951,701
8/1/201335.2035.3434.3634.8828,668
7/31/201334.5035.4034.0234.1659,338
7/30/201334.5934.7433.5533.9927,977
7/29/201334.4634.7734.0034.3342,763
7/26/201333.5234.4033.5234.3574,239
7/25/201334.0434.0433.1133.5060,940
7/24/201333.8834.4733.5033.9134,288
7/23/201333.7234.1033.5633.8466,652
7/22/201334.0134.1733.6033.8219,664
7/19/201333.5334.0233.5133.7124,834
7/18/201333.7534.6233.6233.7729,042
7/17/201334.7034.8033.5433.7534,112
7/16/201334.3734.8834.0334.3247,834
  • Showing 201-300 of 497 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • 5
  • >>
Trading Center