Summit Midstream Partners LP $50.45

up +0.08


17/9/2014 04:05 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
2/14/201322.5823.0022.5822.9350,983
2/13/201322.7522.9922.4822.7425,025
2/12/201322.7422.8322.5022.7157,861
2/11/201321.7522.7321.7522.64167,306
2/8/201321.4421.9821.2721.7521,820
2/7/201321.3121.6821.1621.5087,238
2/6/201321.2021.4821.1021.3555,718
2/5/201321.4821.5820.9221.2338,390
2/4/201321.8521.9021.3921.8694,759
2/1/201322.0022.1021.8521.87110,543
1/31/201322.1522.3421.5021.87142,773
1/30/201321.9322.5421.7521.95132,957
1/29/201321.9622.1421.7821.8861,783
1/28/201321.3322.4721.3321.96122,382
1/25/201320.9421.3820.9021.33120,638
1/24/201320.2221.2120.2220.7990,216
1/23/201319.9920.2119.8720.1190,272
1/22/201319.6920.4219.6920.02247,442
1/18/201319.6019.9419.5619.65186,901
1/17/201319.6419.8319.5419.68137,062
1/16/201319.6719.9819.4219.6658,958
1/15/201319.6019.9619.6019.6391,033
1/14/201319.7219.8719.5219.6714,800
1/11/201319.8219.9619.6619.75208,097
1/10/201319.8620.1019.7119.89102,918
1/9/201319.7619.9818.6719.62182,307
1/8/201319.8320.1619.8319.89187,704
1/7/201320.0620.2119.8620.0025,047
1/4/201320.0520.2519.9420.0513,970
1/3/201320.1220.2819.9020.0514,601
1/2/201320.0320.4119.8320.1896,007
12/31/201219.1419.8519.1019.8398,436
12/28/201219.2519.4919.0519.2568,227
12/27/201219.0619.6918.8219.3839,943
12/26/201219.3119.3119.0419.1432,293
12/24/201219.2819.5719.2819.343,438
12/21/201219.5720.0419.2519.36113,740
12/20/201219.4219.9919.4219.7950,369
12/19/201219.5220.4719.3619.7455,920
12/18/201219.5420.1319.3719.8247,334
12/17/201219.6519.6519.2619.478,511
12/14/201219.2519.4419.1819.2690,030
12/13/201219.2219.7218.8119.29144,956
12/12/201219.4619.5019.1119.1961,280
12/11/201219.3219.6219.2519.4832,221
12/10/201219.7019.8519.2919.4025,710
12/7/201220.4020.4019.5519.8160,342
12/6/201219.5019.9419.5019.8229,921
12/5/201219.9019.9319.4119.6029,249
12/4/201219.9519.9519.5419.6311,059
12/3/201219.7320.0019.6719.9338,508
11/30/201219.5719.8819.5419.7627,208
11/29/201219.5319.8519.4019.6727,095
11/28/201219.6219.8419.3019.5371,747
11/27/201219.2219.8319.0019.5573,241
11/26/201219.2019.3218.9619.1220,838
11/23/201218.7919.0518.6719.0012,507
11/21/201218.9519.0018.2618.76100,509
11/20/201219.0419.4418.8518.91102,013
11/19/201219.0219.4618.9318.97107,214
11/16/201218.7619.4718.7118.96118,582
11/15/201219.1119.4018.5618.65100,884
11/14/201219.7520.0419.0819.17612,081
11/13/201220.2620.2619.6019.80117,260
11/12/201220.4020.5920.1720.2188,081
11/9/201220.0821.0220.0820.3369,760
11/8/201220.5420.6520.1720.18204,437
11/7/201220.7920.7920.1320.6062,837
11/6/201220.2520.9920.0120.9278,429
11/5/201220.1820.3920.0320.3571,011
11/2/201220.4720.6420.2020.2746,330
11/1/201220.0920.4819.7120.38176,566
10/31/201220.5920.6020.0920.20237,504
10/26/201220.5020.5820.3420.45102,016
10/25/201220.6320.7020.5020.5051,783
10/24/201220.6021.0020.5520.58187,058
10/23/201220.5020.7320.2020.56171,567
10/22/201220.3920.5520.3920.5354,175
10/19/201220.7520.7720.2920.66121,921
10/18/201220.9220.9220.7120.8241,963
10/17/201220.8221.0120.8220.8679,080
10/16/201220.8320.9220.8020.8274,872
10/15/201221.0521.0520.8520.9980,117
10/12/201220.9021.0120.8620.96361,370
10/11/201220.7321.0420.6720.92248,580
10/10/201220.7020.7920.7020.7174,395
10/9/201220.6920.7520.5520.67187,321
10/8/201220.8120.8920.6120.69122,679
10/5/201221.0021.0820.8620.90182,649
10/4/201220.9321.0520.8620.89268,690
10/3/201221.0621.2120.8020.96362,371
10/2/201221.3021.3021.0121.12534,325
10/1/201221.4621.5021.0621.301,204,088
9/28/201221.0021.4820.5721.118,598,015
Trading Center