$40.01 +1.23 (%) Summit Midstream Partners LP - NYSE

Dec. 18, 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
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
4/24/201327.3327.4627.0027.0016,989
4/23/201327.2027.8626.8027.2798,723
4/22/201327.4027.8326.5527.3442,218
4/19/201327.3027.8426.7526.9222,191
4/18/201327.6828.0126.7127.1115,754
4/17/201327.6028.2427.4027.6427,678
4/16/201327.8328.3227.5027.6045,202
4/15/201327.8628.3327.2227.37193,459
4/12/201327.9228.4527.6328.0137,300
4/11/201328.0028.2327.6427.9222,374
4/10/201328.0528.4027.5127.9155,770
4/9/201327.2028.1027.0327.8843,321
4/8/201326.6327.4226.6326.9721,239
4/5/201326.4526.7726.2226.6024,179
4/4/201326.6127.0826.1026.72105,754
4/3/201327.6727.7526.0426.69120,796
4/2/201327.7927.9927.5027.6824,114
4/1/201327.5428.0827.5227.7973,891
3/28/201327.5627.8427.5127.7352,694
3/27/201327.4527.9427.3727.7461,951
3/26/201327.3028.0826.4427.7484,599
3/25/201327.1027.5626.8527.1283,995
3/22/201326.8228.5026.6827.20114,508
3/21/201326.2627.7026.2626.91142,403
3/20/201326.5926.5925.6826.3726,755
3/19/201326.2326.6026.0626.3952,232
3/18/201325.7026.6125.2926.2054,540
3/15/201325.6826.7325.4225.99122,341
3/14/201326.0026.3823.6125.58306,637
3/13/201326.1526.5425.5325.7396,759
3/12/201324.8026.1624.1526.16125,797
3/11/201324.6125.7024.6124.9059,136
3/8/201324.1025.2623.9024.74121,623
3/7/201324.0024.2423.5724.1623,825
3/6/201323.2024.3123.2024.0023,614
3/5/201322.9523.9122.9423.2066,514
3/4/201322.9723.0822.5822.9668,334
3/1/201322.9823.1022.3022.9372,009
2/28/201322.1522.6922.1522.5240,499
2/27/201321.7922.2521.6922.03198,409
2/26/201321.5021.9421.5021.6657,525
2/25/201321.9322.0321.3721.5042,883
2/22/201321.9722.0321.5521.6742,649
2/21/201322.2022.2021.7621.8272,490
2/20/201322.3222.6522.0122.20103,039
2/19/201322.3122.6622.1022.40142,226
2/15/201322.9823.0022.3022.3545,533
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
  • Showing 401-500 of 559 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • >>
Trading Center