$22.68 +0.43 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/14/201532.0132.4131.5432.02130,037
7/13/201532.1732.9931.7431.99213,477
7/10/201532.5632.8631.7032.08328,090
7/9/201532.3233.1631.7132.1399,498
7/8/201532.0332.1730.3931.81196,303
7/7/201531.4032.3330.8832.24209,765
7/6/201533.2933.3131.4831.79153,035
7/2/201532.6333.7432.4833.37107,280
7/1/201533.1433.2632.2932.50135,184
6/30/201534.0534.0532.1533.04306,728
6/29/201534.7935.0033.7133.93676,026
6/26/201534.9035.2034.0035.00168,508
6/25/201534.2634.4734.0934.20177,432
6/24/201533.8834.8933.6834.25508,454
6/23/201532.8234.1032.8033.99286,128
6/22/201532.3133.0332.0832.80133,996
6/19/201533.6233.6231.7832.19832,676
6/18/201533.7034.0033.4633.46171,808
6/17/201533.8834.3232.7033.63274,265
6/16/201532.9434.4432.8733.91288,408
6/15/201533.3534.4732.4032.95397,624
6/12/201531.4933.5331.2033.50456,847
6/11/201531.1531.4830.4531.18169,591
6/10/201530.9332.0530.8931.18159,662
6/9/201530.9531.4830.0531.05392,896
6/8/201531.6431.8430.4930.89312,132
6/5/201532.3432.6731.5231.63203,182
6/4/201533.0033.1531.8032.45205,867
6/3/201534.5034.5032.9433.18181,680
6/2/201534.1934.6033.8634.49224,750
6/1/201533.6634.2633.1534.23292,213
5/29/201533.0533.6533.0133.63347,466
5/28/201532.7133.1032.5633.00190,043
5/27/201532.7032.9932.7032.89127,959
5/26/201532.3332.8632.3032.77826,360
5/22/201532.3332.8132.2932.51281,436
  • Showing 201-300 of 964 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center