$20.80 -0.01 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

May. 27, 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
3/20/201531.5232.1131.0931.51871,532
3/19/201531.3131.9731.1231.14191,624
3/18/201531.1831.9230.3131.54296,496
3/17/201531.1531.7330.5331.38475,511
3/16/201533.7134.2231.1531.48301,639
3/13/201533.8234.7132.6633.94356,261
3/12/201533.5034.5233.3334.2195,626
3/11/201533.1333.7032.7033.54131,193
3/10/201532.1033.4531.8733.16250,143
3/9/201533.8533.8832.4932.67168,450
3/6/201534.4634.4733.5333.88164,190
3/5/201534.1535.5134.1534.86134,923
3/4/201534.2234.9233.2134.52178,729
3/3/201533.7534.9233.2634.45229,328
3/2/201535.9436.1133.5833.62195,146
2/27/201536.5037.0535.3536.07198,863
2/26/201537.3037.4935.7137.05144,502
2/25/201537.0637.4236.4437.26128,727
2/24/201539.2039.4437.0837.3190,162
2/23/201538.6639.3138.5339.1890,253
2/20/201538.7939.1137.7039.1060,260
2/19/201539.5839.5837.3238.6977,562
2/18/201539.3640.5038.7840.25237,432
2/17/201537.9140.0737.5039.65122,795
2/13/201536.5538.2036.1137.81140,138
2/12/201536.6737.0836.0736.5170,208
2/11/201536.2737.0436.2736.4785,628
2/10/201537.3837.3835.9536.7040,928
2/9/201538.8739.4137.2637.5734,201
2/6/201539.1139.1138.0738.7851,019
2/5/201539.1539.6638.4738.84105,113
2/4/201538.9939.6738.5739.0872,675
2/3/201539.6541.1738.6239.87172,759
2/2/201537.2239.7636.7639.74114,124
1/30/201536.6438.1135.8837.9584,821
1/29/201537.3737.7135.7237.0092,985
1/28/201538.4038.8337.0037.34183,689
1/27/201535.2838.3335.2738.1087,236
1/26/201536.1636.9235.6536.67127,601
1/23/201533.9835.9033.9835.77336,279
1/22/201534.0035.0032.8833.99238,449
1/21/201534.1135.9233.1134.03274,675
1/20/201534.1735.2233.1634.08230,616
1/16/201534.1235.1533.6034.24265,303
1/15/201534.6436.1033.5333.68144,486
1/14/201535.2235.8334.2234.41378,749
1/13/201538.0538.0535.5635.70224,014
1/12/201535.0038.4533.2537.18394,167
1/9/201534.6635.2333.7735.1897,222
1/8/201534.4235.0033.0334.91282,725
1/7/201534.8535.6633.4534.00125,430
1/6/201536.6037.4434.6334.67105,039
1/5/201538.7038.7036.0036.41161,833
1/2/201538.1239.1437.5839.08111,324
12/31/201436.5939.0036.2438.00231,740
12/30/201436.0937.3635.5836.99176,554
12/29/201437.0637.4035.2136.84244,050
12/26/201437.4637.8836.8737.1873,881
12/24/201437.2339.4636.4437.5594,961
12/23/201438.5038.5036.7837.61153,067
12/22/201440.3240.9938.1138.51180,149
12/19/201439.5740.9838.7640.78205,575
12/18/201439.6340.0138.5940.01164,292
12/17/201436.0039.8336.0038.78254,670
12/16/201433.5436.2632.6036.05167,258
12/15/201434.2334.7232.8433.84169,105
12/12/201433.9233.9232.3033.21473,344
12/11/201435.0837.3034.0234.30162,849
12/10/201437.5737.7433.7035.43447,843
12/9/201438.3838.7637.4038.43235,056
12/8/201441.2041.2037.0039.23224,929
12/5/201443.7143.7141.5041.70119,133
12/4/201442.7943.1442.1443.14135,442
12/3/201441.8043.4841.8042.82118,787
12/2/201441.3044.4039.4841.99256,395
12/1/201444.8145.0840.3541.75177,573
11/28/201447.4348.2344.8345.4067,921
11/26/201446.8848.1046.1648.1095,650
11/25/201446.2547.5046.1646.64109,602
11/24/201446.1247.0445.6546.5487,797
11/21/201446.6147.2945.6446.29192,725
11/20/201446.5847.1945.7146.4779,147
11/19/201448.0648.4146.0046.9786,398
11/18/201446.1848.3046.1848.2093,226
11/17/201446.2446.5945.2546.46149,956
11/14/201444.8246.4844.0846.3863,468
11/13/201445.7646.4945.0245.1167,299
11/12/201446.0846.1545.1846.11185,151
11/11/201446.4446.9245.6046.0284,035
11/10/201445.7946.9945.7946.1962,734
11/7/201445.3046.7944.5645.2262,355
11/6/201445.0946.2544.7346.2588,987
11/5/201444.5745.9943.8245.2688,299
11/4/201447.0947.0944.9345.26151,089
11/3/201447.0047.9746.6247.5751,630
10/31/201447.3048.2046.4246.9963,097
10/30/201447.6348.3246.5646.8387,966
10/29/201447.6448.1747.0148.1791,402
10/28/201446.0247.3645.8147.36103,051
10/27/201446.8046.9845.7046.1995,448
  • Showing 301-400 of 921 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center