$46.29 -0.18 (%) Summit Midstream Partners LP - NYSE

Nov. 21, 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
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
7/15/201333.7634.9733.7534.7560,371
7/12/201334.6934.8433.5834.00105,486
7/11/201334.5834.7833.4034.38108,070
7/10/201334.4934.8334.1534.2429,656
7/9/201335.0635.1134.3134.4644,318
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
  • Showing 301-400 of 541 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • 6
  • >>
Trading Center