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
)
32.80
+0.78 (+2.44%)
Streaming Delayed Price
Updated: 9:36 AM EDT, May 23, 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 (%)
Apr 30, 2020
19.35
23.10
17.85
19.50
70,112
+0.75(+4.00%)
Apr 29, 2020
17.70
19.50
16.80
18.75
58,441
+1.50(+8.70%)
Apr 28, 2020
13.20
18.30
13.20
17.25
105,156
+3.97(+29.94%)
Apr 27, 2020
12.68
13.28
11.25
13.28
40,219
+0.68(+5.36%)
Apr 24, 2020
12.60
13.20
12.42
12.60
32,066
+0.60(+5.01%)
Apr 23, 2020
11.17
12.69
11.10
12.00
45,195
+0.83(+7.40%)
Apr 22, 2020
11.55
11.85
10.96
11.17
30,948
-0.36(-3.12%)
Apr 21, 2020
11.81
11.93
11.03
11.53
29,718
-0.14(-1.18%)
Apr 20, 2020
11.40
12.00
11.10
11.67
41,026
-0.44(-3.65%)
Apr 17, 2020
12.02
12.24
11.18
12.11
48,460
+0.67(+5.83%)
Apr 16, 2020
12.30
12.38
11.25
11.45
38,716
-0.29(-2.49%)
Apr 15, 2020
12.52
12.52
11.40
11.74
21,695
-0.45(-3.68%)
Apr 14, 2020
12.75
12.93
11.45
12.19
33,912
+0.26(+2.20%)
Apr 13, 2020
12.88
13.05
11.25
11.92
41,650
+0.34(+2.93%)
Apr 09, 2020
11.17
14.70
10.54
11.58
106,573
+1.38(+13.57%)
Apr 08, 2020
9.600
10.50
8.850
10.20
29,629
+0.72(+7.65%)
Apr 07, 2020
9.150
9.717
8.550
9.476
40,771
+1.06(+12.66%)
Apr 06, 2020
8.850
9.150
8.325
8.411
17,187
+0.25(+3.11%)
Apr 03, 2020
9.000
9.104
7.800
8.157
25,313
-0.41(-4.81%)
Apr 02, 2020
8.799
9.150
8.250
8.569
31,312
+0.26(+3.09%)
Apr 01, 2020
9.132
9.132
8.100
8.313
24,491
-0.84(-9.15%)
Mar 31, 2020
8.250
9.150
8.100
9.150
28,022
+1.07(+13.24%)
Mar 30, 2020
8.808
8.808
7.500
8.081
42,216
-0.48(-5.56%)
Mar 27, 2020
9.150
9.720
8.550
8.556
34,866
-0.89(-9.46%)
Mar 26, 2020
9.720
9.825
8.850
9.450
53,505
-0.10(-1.07%)
Mar 25, 2020
10.20
10.80
9.242
9.552
50,757
-0.65(-6.35%)
Mar 24, 2020
9.000
10.50
8.250
10.20
59,738
+1.96(+23.86%)
Mar 23, 2020
8.850
9.495
8.101
8.235
38,108
+0.04(+0.49%)
Mar 20, 2020
10.61
12.00
7.500
8.194
59,213
-1.63(-16.60%)
Mar 19, 2020
8.842
10.50
8.697
9.825
55,435
+2.32(+31.00%)
Mar 18, 2020
12.00
12.00
7.500
7.500
71,503
-4.65(-38.27%)
Mar 17, 2020
13.50
14.10
11.85
12.15
59,892
-1.36(-10.08%)
Mar 16, 2020
13.50
15.00
12.90
13.51
35,398
-6.59(-32.78%)
Mar 13, 2020
17.10
20.10
12.00
20.10
86,306
+9.60(+91.43%)
Mar 12, 2020
14.25
14.25
10.50
10.50
72,973
-4.80(-31.37%)
Mar 11, 2020
16.20
17.10
15.00
15.30
34,424
-2.10(-12.07%)
Mar 10, 2020
16.65
17.70
13.50
17.40
99,433
+2.40(+16.00%)
Mar 09, 2020
16.50
17.29
13.65
15.00
76,979
-6.30(-29.58%)
Mar 06, 2020
22.50
23.25
21.30
21.30
29,846
-1.95(-8.39%)
Mar 05, 2020
25.65
26.10
23.25
23.25
27,417
-3.00(-11.43%)
Mar 04, 2020
27.75
28.20
26.25
26.25
30,045
-0.75(-2.78%)
Mar 03, 2020
29.25
30.60
27.00
27.00
28,023
-2.70(-9.09%)
Mar 02, 2020
31.05
31.20
29.25
29.70
25,050
-0.75(-2.46%)
Feb 28, 2020
32.85
32.85
26.10
30.45
67,646
-3.75(-10.96%)
Feb 27, 2020
35.55
35.85
32.62
34.20
35,248
-2.10(-5.79%)
Feb 26, 2020
36.60
37.95
36.15
36.30
29,913
+0.15(+0.41%)
Feb 25, 2020
37.65
37.95
35.40
36.15
41,199
-1.95(-5.12%)
Feb 24, 2020
37.80
39.45
36.69
38.10
27,149
-0.45(-1.17%)
Feb 21, 2020
38.70
39.00
38.40
38.55
8,306
-0.45(-1.15%)
Feb 20, 2020
37.50
39.75
37.50
39.00
16,038
+1.65(+4.42%)
Feb 19, 2020
36.30
37.35
35.55
37.35
19,778
+1.95(+5.51%)
Feb 18, 2020
34.95
36.00
34.95
35.40
18,771
-0.45(-1.26%)
Feb 14, 2020
36.45
36.45
35.25
35.85
17,646
+1.20(+3.46%)
Feb 13, 2020
37.50
37.80
34.50
34.65
26,086
-2.70(-7.23%)
Feb 12, 2020
35.55
37.35
35.55
37.35
28,212
+2.25(+6.41%)
Feb 11, 2020
38.25
39.00
34.95
35.10
32,812
-3.15(-8.24%)
Feb 10, 2020
38.70
38.85
38.17
38.25
22,354
-1.05(-2.67%)
Feb 07, 2020
43.50
43.65
39.00
39.30
54,373
-4.05(-9.34%)
Feb 06, 2020
46.95
47.10
43.20
43.35
51,316
-3.98(-8.40%)
Feb 05, 2020
46.31
47.76
46.17
47.33
33,721
+1.30(+2.82%)
Feb 04, 2020
46.89
47.04
45.45
46.03
34,644
-0.43(-0.93%)
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
.