Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Summit Midstream Partners LP
(NY:
SMLP
)
32.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2013
272.10
273.40
268.03
273.07
2,054
+3.25(+1.21%)
Nov 27, 2013
267.06
272.42
266.08
269.82
4,336
+1.87(+0.70%)
Nov 26, 2013
264.05
271.25
264.05
267.95
4,546
+2.93(+1.10%)
Nov 25, 2013
267.54
267.54
262.67
265.02
2,447
-0.89(-0.34%)
Nov 22, 2013
264.37
268.93
261.85
265.92
5,406
-1.06(-0.40%)
Nov 21, 2013
267.54
271.29
265.11
266.98
8,020
+6.10(+2.34%)
Nov 20, 2013
264.70
273.56
260.88
260.88
8,743
-2.44(-0.93%)
Nov 19, 2013
261.44
270.06
261.44
263.31
5,913
-0.65(-0.25%)
Nov 18, 2013
271.94
276.41
261.53
263.97
12,439
-7.07(-2.61%)
Nov 15, 2013
269.42
276.73
265.84
271.04
5,743
+6.75(+2.55%)
Nov 14, 2013
261.04
273.64
260.31
264.29
1,956
+0.81(+0.31%)
Nov 12, 2013
266.89
269.58
258.76
263.48
8,033
-1.87(-0.71%)
Nov 11, 2013
265.92
270.06
265.27
265.35
2,598
-1.30(-0.49%)
Nov 08, 2013
267.30
270.06
265.27
266.65
12,646
-1.30(-0.49%)
Nov 07, 2013
275.60
276.00
267.87
267.95
2,919
-2.85(-1.05%)
Nov 06, 2013
270.96
273.48
268.85
270.80
2,003
-0.98(-0.36%)
Nov 05, 2013
271.94
278.36
271.13
271.77
6,977
-2.68(-0.98%)
Nov 04, 2013
249.33
280.47
270.47
274.46
3,071
+0.81(+0.30%)
Nov 01, 2013
270.15
277.95
270.15
273.64
5,226
+3.25(+1.20%)
Oct 31, 2013
269.74
272.42
269.74
270.39
2,461
-0.49(-0.18%)
Oct 30, 2013
272.34
276.90
268.60
270.88
3,975
-0.57(-0.21%)
Oct 29, 2013
265.59
271.53
262.50
271.45
8,205
+7.56(+2.87%)
Oct 28, 2013
270.55
272.83
262.91
263.88
5,180
-7.89(-2.90%)
Oct 25, 2013
298.69
298.69
270.15
271.77
3,553
-3.90(-1.42%)
Oct 24, 2013
274.29
276.73
273.32
275.68
1,584
+1.22(+0.44%)
Oct 23, 2013
274.94
279.66
273.24
274.46
1,495
-1.95(-0.71%)
Oct 22, 2013
273.81
282.02
269.50
276.41
3,798
+5.12(+1.89%)
Oct 21, 2013
269.33
276.81
268.93
271.29
2,703
-0.41(-0.15%)
Oct 18, 2013
277.87
279.90
264.29
271.69
6,857
-3.01(-1.10%)
Oct 17, 2013
270.72
284.78
268.85
274.70
4,547
+4.88(+1.81%)
Oct 16, 2013
264.62
276.33
264.62
269.82
31,176
+5.29(+2.00%)
Oct 15, 2013
266.73
274.46
264.54
264.54
2,936
-2.60(-0.97%)
Oct 14, 2013
268.11
274.46
259.41
267.14
14,614
-1.22(-0.45%)
Oct 11, 2013
266.32
278.60
266.32
268.36
5,313
+1.71(+0.64%)
Oct 10, 2013
277.90
277.90
266.32
266.65
7,536
-1.30(-0.49%)
Oct 09, 2013
268.85
275.19
267.95
267.95
4,961
-1.22(-0.45%)
Oct 08, 2013
270.96
275.60
269.17
269.17
1,946
-3.17(-1.16%)
Oct 07, 2013
277.87
283.72
271.61
272.34
3,763
-4.07(-1.47%)
Oct 04, 2013
273.24
286.41
273.24
276.41
6,068
-0.08(-0.03%)
Oct 03, 2013
277.87
279.74
274.46
276.49
1,950
-1.22(-0.44%)
Oct 02, 2013
279.58
280.64
274.14
277.71
2,966
+1.30(+0.47%)
Oct 01, 2013
277.71
284.38
274.78
276.41
8,756
-4.96(-1.76%)
Sep 27, 2013
278.69
283.32
273.56
281.37
1,744
+0.90(+0.32%)
Sep 26, 2013
281.29
283.56
276.49
280.47
2,571
+0.24(+0.09%)
Sep 25, 2013
270.88
281.37
270.88
280.23
3,729
+7.81(+2.87%)
Sep 24, 2013
272.42
276.33
271.12
272.42
4,154
+0.24(+0.09%)
Sep 23, 2013
265.92
278.12
263.40
272.18
3,663
+2.60(+0.97%)
Sep 20, 2013
269.09
271.85
265.35
269.58
5,290
+2.76(+1.04%)
Sep 19, 2013
266.32
267.46
261.28
266.81
605
+0.32(+0.12%)
Sep 18, 2013
272.18
274.62
264.29
266.49
5,801
-1.06(-0.40%)
Sep 17, 2013
269.90
270.39
266.49
267.54
1,042
-0.98(-0.36%)
Sep 16, 2013
265.67
269.98
265.67
268.52
10,660
+2.85(+1.07%)
Sep 13, 2013
262.10
267.62
262.10
265.67
2,992
+2.36(+0.90%)
Sep 12, 2013
266.89
267.79
261.04
263.31
1,114
-0.57(-0.22%)
Sep 11, 2013
262.01
269.25
260.23
263.88
1,216
+2.12(+0.81%)
Sep 10, 2013
260.88
264.86
260.23
261.77
1,732
-0.08(-0.03%)
Sep 09, 2013
260.71
261.85
257.13
261.85
6,057
-0.81(-0.31%)
Sep 06, 2013
262.26
272.75
261.77
262.67
3,509
+2.77(+1.06%)
Sep 05, 2013
264.37
269.33
257.13
259.90
13,001
-4.80(-1.81%)
Sep 04, 2013
266.57
268.93
261.93
264.70
999
-3.17(-1.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.