$20.19 -0.06 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Apr. 28, 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
12/3/201516.0716.5515.1716.53257,905
12/2/201517.7318.3315.9516.24362,084
12/1/201518.5619.0617.8617.90178,651
11/30/201518.3819.2218.0118.61236,473
11/27/201517.7218.6317.2818.3583,297
11/25/201517.6718.2416.9517.76274,230
11/24/201518.5218.8917.6317.70214,417
11/23/201518.7319.2118.3318.46209,523
11/20/201518.3319.0918.3318.68313,663
11/19/201518.8119.2018.5818.60192,635
11/18/201518.9319.3018.6719.00268,713
11/17/201518.9919.2118.6718.94123,993
11/16/201518.1319.4617.9718.98325,547
11/13/201517.9918.4017.5818.10202,505
11/12/201518.2218.6017.8417.99331,553
11/11/201517.9818.5717.5018.39405,107
11/10/201518.5918.7617.5218.04636,027
11/9/201519.2319.9518.1918.54254,159
11/6/201518.7319.2118.3418.7063,293
11/5/201518.9819.4518.3818.96249,680
11/4/201520.5220.6518.1019.08313,129
11/3/201519.4021.1819.4020.84634,359
11/2/201518.8919.9118.8219.39204,613
10/30/201519.1319.4218.5818.71196,475
10/29/201518.3619.4818.3619.15117,398
10/28/201518.3319.3018.1618.37164,124
10/27/201518.3518.6817.8018.22197,442
10/26/201519.3719.4518.2718.53166,665
10/23/201519.5019.8219.1919.50200,345
10/22/201520.0720.1319.1119.42172,352
10/21/201519.9520.7519.4220.00293,135
10/20/201520.3020.7719.9020.00218,845
10/19/201520.4520.5019.6920.21108,070
10/16/201520.3520.7919.6220.50136,137
10/15/201520.0220.6319.6820.25137,802
10/14/201519.9120.3919.3020.03149,617
10/13/201519.7520.6819.3019.87253,664
10/12/201520.5520.5519.6319.90200,889
10/9/201519.6120.6719.6120.50279,827
10/8/201519.0120.3418.8319.50240,515
10/7/201518.4519.8418.1819.01255,175
10/6/201517.8219.2617.8018.29348,707
10/5/201517.7818.1317.1517.86224,148
10/2/201517.1818.1616.7217.30188,679
10/1/201517.6417.9316.8117.38364,112
9/30/201515.0017.6614.6017.63533,867
9/29/201515.9616.1014.7014.84336,315
9/28/201516.5016.6215.7515.96212,456
9/25/201515.6017.1615.3716.76615,195
9/24/201517.5517.7815.1315.341,304,368
9/23/201521.5523.0417.4717.52914,278
9/22/201521.5022.1221.3721.41240,062
9/21/201522.3222.4721.5721.57289,631
9/18/201522.8223.2221.0322.25418,940
9/17/201522.4423.1222.2222.95156,347
9/16/201522.4322.7622.1722.52208,002
9/15/201522.2422.8722.1822.25118,679
9/14/201522.1022.5921.7922.30112,909
9/11/201522.2622.6322.0522.26232,976
9/10/201523.4023.9622.5522.56294,462
9/9/201523.2423.6323.0423.25217,996
9/8/201523.0124.0023.0023.16128,052
9/4/201522.4424.2422.0423.02188,124
9/3/201522.1623.0922.1622.65117,700
9/2/201522.1022.3821.8922.24238,028
9/1/201521.6222.1321.5121.98270,906
8/31/201522.3722.6821.7422.04247,775
8/28/201521.8922.7121.8822.37429,437
8/27/201521.3822.0220.3221.86538,048
8/26/201522.5322.5320.2921.01489,209
8/25/201522.8023.0521.9622.52222,375
8/24/201520.8522.8120.6622.26326,926
8/21/201522.3522.8521.9822.06483,125
8/20/201523.2523.9021.8622.22295,691
8/19/201524.5225.0423.4023.43337,445
8/18/201525.0125.2824.3224.5360,659
8/17/201524.4125.5423.5425.02190,206
8/14/201524.1925.1123.8125.0398,152
8/13/201524.1524.4623.6323.96193,797
8/12/201524.2024.9723.8324.23204,478
8/11/201524.2824.3523.6324.04121,778
8/10/201524.0124.6723.4824.42524,884
8/7/201525.8825.8823.2224.21467,723
8/6/201527.1027.1024.7125.90276,538
8/5/201527.8329.3926.3927.09241,283
8/4/201529.4629.4928.4028.58166,724
8/3/201529.9430.0028.0529.26175,653
7/31/201530.1530.6329.9529.96129,275
7/30/201530.7231.3129.7330.0099,918
7/29/201529.4331.3628.8630.71129,954
7/28/201528.4029.7928.4029.64143,347
7/27/201528.3528.9428.0028.35177,541
7/24/201529.0229.2528.4128.48129,362
7/23/201529.7330.0228.5129.03342,880
7/22/201530.7830.7829.5429.75157,691
7/21/201531.3232.0730.6530.90104,650
7/20/201531.2731.4330.4831.27120,532
7/17/201531.6631.7230.6031.40233,555
7/16/201531.5831.9930.4631.92217,592
7/15/201531.9331.9330.7531.52158,374
  • Showing 101-200 of 900 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center