Summit Midstream Partners LP $50.37

down -0.18


16/9/2014 04:02 PM  |  NYSE : SMLP  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMLP historical data

Date Open High Low Close Volume
7/8/201334.6234.9634.3034.83110,941
7/5/201334.3034.5534.1834.4935,027
7/3/201334.4134.7933.5934.3047,678
7/2/201335.1335.1334.2734.5175,699
7/1/201334.3035.0034.1034.7874,444
6/28/201334.4934.5033.7634.15275,086
6/27/201334.5034.6634.3134.4986,728
6/26/201333.4735.4033.3934.22136,233
6/25/201333.1933.4232.5232.88196,539
6/24/201334.3834.3833.0333.15101,988
6/21/201333.4534.4233.1034.4240,606
6/20/201333.8033.8033.1133.4298,271
6/19/201333.5333.8833.0233.6218,476
6/18/201334.0834.0833.3533.7652,938
6/17/201334.2734.6933.0033.9581,541
6/14/201334.3034.5933.8533.8876,810
6/13/201333.9834.3133.3633.9442,832
6/12/201333.5134.4933.1633.82110,933
6/11/201332.3833.4532.2032.9541,478
6/10/201332.8532.9332.3932.5330,661
6/7/201332.3433.0932.0032.5560,322
6/6/201332.0533.0331.8432.3371,928
6/5/201331.3132.4930.9131.8190,336
6/4/201331.0131.2530.5530.8528,850
6/3/201331.1731.3830.7430.9849,056
5/31/201331.0031.2530.1931.1769,612
5/30/201331.2731.7430.7931.17153,023
5/29/201331.8832.4531.2631.4198,062
5/28/201332.3933.0931.1931.8891,411
5/24/201331.1732.5530.9432.0956,630
5/23/201330.3231.9430.2130.9340,617
5/22/201331.1131.1530.1130.8198,688
5/21/201330.9231.2429.7930.8160,237
5/20/201330.8231.7830.5830.6840,368
5/17/201329.1931.1729.1930.82238,153
5/16/201328.6529.6528.5929.1435,970
5/15/201328.9829.3228.3928.7541,908
5/14/201328.4029.5128.2028.9083,980
5/13/201328.4028.5028.0328.3034,421
5/10/201327.5328.5027.4728.3820,235
5/9/201327.4927.9527.4927.9525,174
5/8/201327.1528.0127.1027.7570,524
5/7/201327.6227.6427.2527.379,695
5/6/201327.2427.6426.9627.58116,447
5/3/201327.5127.6827.2727.4667,035
5/2/201327.5227.8727.2827.5817,835
5/1/201327.4727.6327.2627.2745,077
4/30/201327.3627.6827.3227.5016,933
4/29/201327.0327.5827.0127.4545,635
4/26/201327.2027.5727.1027.5218,103
4/25/201326.9527.4126.8527.1375,600
4/24/201327.3327.4627.0027.0016,989
4/23/201327.2027.8626.8027.2798,723
4/22/201327.4027.8326.5527.3442,218
4/19/201327.3027.8426.7526.9222,191
4/18/201327.6828.0126.7127.1115,754
4/17/201327.6028.2427.4027.6427,678
4/16/201327.8328.3227.5027.6045,202
4/15/201327.8628.3327.2227.37193,459
4/12/201327.9228.4527.6328.0137,300
4/11/201328.0028.2327.6427.9222,374
4/10/201328.0528.4027.5127.9155,770
4/9/201327.2028.1027.0327.8843,321
4/8/201326.6327.4226.6326.9721,239
4/5/201326.4526.7726.2226.6024,179
4/4/201326.6127.0826.1026.72105,754
4/3/201327.6727.7526.0426.69120,796
4/2/201327.7927.9927.5027.6824,114
4/1/201327.5428.0827.5227.7973,891
3/28/201327.5627.8427.5127.7352,694
3/27/201327.4527.9427.3727.7461,951
3/26/201327.3028.0826.4427.7484,599
3/25/201327.1027.5626.8527.1283,995
3/22/201326.8228.5026.6827.20114,508
3/21/201326.2627.7026.2626.91142,403
3/20/201326.5926.5925.6826.3726,755
3/19/201326.2326.6026.0626.3952,232
3/18/201325.7026.6125.2926.2054,540
3/15/201325.6826.7325.4225.99122,341
3/14/201326.0026.3823.6125.58306,637
3/13/201326.1526.5425.5325.7396,759
3/12/201324.8026.1624.1526.16125,797
3/11/201324.6125.7024.6124.9059,136
3/8/201324.1025.2623.9024.74121,623
3/7/201324.0024.2423.5724.1623,825
3/6/201323.2024.3123.2024.0023,614
3/5/201322.9523.9122.9423.2066,514
3/4/201322.9723.0822.5822.9668,334
3/1/201322.9823.1022.3022.9372,009
2/28/201322.1522.6922.1522.5240,499
2/27/201321.7922.2521.6922.03198,409
2/26/201321.5021.9421.5021.6657,525
2/25/201321.9322.0321.3721.5042,883
2/22/201321.9722.0321.5521.6742,649
2/21/201322.2022.2021.7621.8272,490
2/20/201322.3222.6522.0122.20103,039
2/19/201322.3122.6622.1022.40142,226
2/15/201322.9823.0022.3022.3545,533
2/14/201322.5823.0022.5822.9350,983
2/13/201322.7522.9922.4822.7425,025
Trading Center