$26.20 -0.10 (%) Summit Midstream Partners LP - New York Stock Exchange, Inc.

Jan. 19, 2017 | 09:45 AM

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
11/6/201518.7319.2118.3418.7063,293
11/5/201518.9819.4518.3818.96249,680
11/4/201520.5220.6518.1019.08313,129
11/3/201519.4021.1819.4020.84634,359
11/2/201518.8919.9118.8219.39204,613
10/30/201519.1319.4218.5818.71196,475
10/29/201518.3619.4818.3619.15117,398
10/28/201518.3319.3018.1618.37164,124
10/27/201518.3518.6817.8018.22197,442
10/26/201519.3719.4518.2718.53166,665
10/23/201519.5019.8219.1919.50200,345
10/22/201520.0720.1319.1119.42172,352
10/21/201519.9520.7519.4220.00293,135
10/20/201520.3020.7719.9020.00218,845
10/19/201520.4520.5019.6920.21108,070
10/16/201520.3520.7919.6220.50136,137
10/15/201520.0220.6319.6820.25137,802
10/14/201519.9120.3919.3020.03149,617
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
  • Showing 301-400 of 1,082 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center