$25.65 +0.15 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
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
2/24/201615.8016.2415.2315.98701,967
2/23/201616.5216.6215.8416.34344,674
2/22/201615.8016.8615.6116.65391,197
2/19/201615.7915.7915.1615.53387,225
2/18/201616.0616.2115.2815.86229,130
2/17/201616.1416.4315.6615.73447,571
2/16/201615.5116.6915.5115.91445,160
2/12/201613.9415.3013.9215.05188,161
2/11/201614.0914.5013.5713.92289,072
2/10/201614.7314.9614.1514.50414,665
2/9/201615.2615.2614.1614.54513,676
2/8/201616.2116.2214.7715.33331,389
2/5/201617.1517.2516.5016.66291,375
2/4/201616.7317.6816.7317.20220,170
2/3/201617.9718.4316.3016.55403,119
2/2/201617.7918.6317.4418.50228,160
2/1/201618.7018.7017.7018.03383,627
1/29/201618.8519.5318.7518.82255,630
1/28/201618.4219.3818.1018.75251,371
1/27/201617.2818.1117.2817.77436,609
1/26/201616.5417.5015.9717.28379,453
1/25/201616.7418.3116.0016.30355,115
1/22/201615.1116.8915.1116.65499,826
1/21/201614.7515.3314.1014.25595,920
1/20/201614.6914.9714.1414.63494,255
1/19/201616.5916.5914.9115.17436,054
1/15/201616.3916.6616.0516.64199,234
1/14/201616.8017.2016.5517.06794,267
1/13/201617.2517.5216.5016.51350,261
1/12/201617.3717.6816.5317.08225,286
1/11/201617.8418.5116.9417.09484,096
1/8/201617.8418.3517.6917.99247,607
1/7/201617.8617.9217.1017.77453,493
1/6/201618.7819.3717.9918.04426,073
1/5/201619.1119.6518.4819.28204,432
1/4/201618.3019.3118.3019.28225,479
12/31/201518.1519.2817.9218.73305,623
12/30/201517.4519.1316.8418.50432,837
12/29/201517.7917.9716.7217.52274,620
12/28/201518.2618.4117.6417.78192,813
12/24/201518.0218.7317.6118.35334,394
12/23/201518.1719.1317.6418.10627,630
12/22/201515.8418.1215.7117.521,174,157
12/21/201515.3716.0115.0315.58749,964
12/18/201515.7016.4315.2515.25438,523
12/17/201515.9116.3015.5815.59273,853
12/16/201515.7416.6815.4915.85362,594
12/15/201516.0717.1315.0015.80613,823
12/14/201515.9316.5615.7015.87431,474
12/11/201513.8616.7713.7916.28646,905
12/10/201514.5715.2513.4213.64223,107
12/9/201513.5015.4613.4514.66273,238
12/8/201513.0713.8812.8213.51508,292
12/7/201516.3516.3513.0813.29474,519
12/4/201516.4317.0814.9516.48612,123
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
  • Showing 201-300 of 1,080 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center