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
)
32.29
+1.13 (+3.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2015
185.62
188.19
180.39
182.88
29,861
-2.74(-1.48%)
Aug 28, 2015
181.63
188.44
181.52
185.62
51,754
+4.23(+2.33%)
Aug 27, 2015
177.40
182.71
168.61
181.38
64,844
+7.05(+4.05%)
Aug 26, 2015
186.94
186.94
168.36
174.33
58,958
-12.53(-6.71%)
Aug 25, 2015
189.18
191.26
182.21
186.86
26,800
+2.16(+1.17%)
Aug 24, 2015
173.00
189.27
171.43
184.70
39,400
+1.66(+0.91%)
Aug 21, 2015
185.45
189.60
182.34
183.04
58,225
-1.33(-0.72%)
Aug 20, 2015
192.92
198.31
181.38
184.37
35,636
-10.04(-5.16%)
Aug 19, 2015
203.46
207.77
194.16
194.41
40,668
-9.13(-4.48%)
Aug 18, 2015
207.52
209.74
201.80
203.54
7,310
-4.07(-1.96%)
Aug 17, 2015
202.54
211.92
195.32
207.60
22,923
-0.08(-0.04%)
Aug 14, 2015
200.72
208.31
197.98
207.69
11,829
+8.88(+4.47%)
Aug 13, 2015
200.38
202.96
196.07
198.81
23,355
-2.24(-1.11%)
Aug 12, 2015
200.80
207.19
197.73
201.05
24,643
+1.58(+0.79%)
Aug 11, 2015
201.46
202.04
196.07
199.47
14,676
-3.15(-1.56%)
Aug 10, 2015
199.22
204.70
194.83
202.63
63,257
+1.74(+0.87%)
Aug 07, 2015
214.74
214.74
192.67
200.88
56,368
-14.02(-6.53%)
Aug 06, 2015
224.86
224.86
205.03
214.91
33,327
-9.87(-4.39%)
Aug 05, 2015
230.92
243.86
218.97
224.78
29,078
-7.63(-3.28%)
Aug 04, 2015
239.57
239.81
230.95
232.41
20,502
-5.53(-2.32%)
Aug 03, 2015
243.47
243.96
228.10
237.94
21,600
-5.69(-2.34%)
Jul 31, 2015
245.18
249.08
243.56
243.64
15,896
-0.33(-0.13%)
Jul 30, 2015
249.82
254.61
241.77
243.96
12,286
-5.77(-2.31%)
Jul 29, 2015
239.33
255.02
234.69
249.74
15,980
+8.70(+3.61%)
Jul 28, 2015
230.95
242.21
230.95
241.03
17,627
+10.49(+4.55%)
Jul 27, 2015
230.54
235.34
227.70
230.54
21,832
-1.06(-0.46%)
Jul 24, 2015
235.99
237.86
231.03
231.60
15,907
-4.47(-1.89%)
Jul 23, 2015
241.77
244.10
231.84
236.07
42,164
-5.85(-2.42%)
Jul 22, 2015
250.30
250.30
240.22
241.93
19,391
-9.35(-3.72%)
Jul 21, 2015
254.70
260.80
249.25
251.28
12,868
-3.01(-1.18%)
Jul 20, 2015
254.29
255.59
247.87
254.29
14,821
-1.06(-0.41%)
Jul 17, 2015
257.46
257.95
248.84
255.35
28,720
-4.23(-1.63%)
Jul 16, 2015
256.81
260.14
247.70
259.57
26,757
+3.25(+1.27%)
Jul 15, 2015
259.66
259.66
250.06
256.32
19,475
-4.07(-1.56%)
Jul 14, 2015
260.31
263.52
256.49
260.39
15,990
+0.24(+0.09%)
Jul 13, 2015
261.61
268.28
258.11
260.14
26,251
-0.73(-0.28%)
Jul 10, 2015
264.78
267.22
257.79
260.88
40,345
-0.41(-0.16%)
Jul 09, 2015
262.83
269.66
257.84
261.28
12,235
+2.60(+1.01%)
Jul 08, 2015
260.47
261.57
247.13
258.68
24,139
-3.50(-1.33%)
Jul 07, 2015
255.35
262.91
251.12
262.18
25,794
+3.66(+1.42%)
Jul 06, 2015
270.72
270.88
256.00
258.52
18,818
-12.85(-4.73%)
Jul 02, 2015
265.35
271.37
271.37
271.37
13,194
+7.07(+2.68%)
Jul 01, 2015
269.50
270.47
262.58
264.29
16,623
-4.39(-1.63%)
Jun 30, 2015
276.90
276.90
261.44
268.68
37,718
-7.24(-2.62%)
Jun 29, 2015
282.91
284.62
274.13
275.92
83,131
-8.70(-3.06%)
Jun 26, 2015
283.81
286.25
276.45
284.62
20,721
+6.50(+2.34%)
Jun 25, 2015
278.60
280.31
278.60
278.12
21,818
-0.41(-0.15%)
Jun 24, 2015
275.51
283.73
273.88
278.52
62,524
+2.11(+0.76%)
Jun 23, 2015
266.89
277.30
266.73
276.41
35,185
+9.68(+3.63%)
Jun 22, 2015
262.75
268.60
260.90
266.73
16,477
+4.96(+1.90%)
Jun 19, 2015
273.40
273.40
258.44
261.77
102,394
-10.33(-3.80%)
Jun 18, 2015
274.05
276.49
272.10
272.10
21,127
-1.38(-0.51%)
Jun 17, 2015
275.51
279.09
265.92
273.48
33,726
-2.28(-0.83%)
Jun 16, 2015
267.87
280.07
267.30
275.76
35,465
+7.81(+2.91%)
Jun 15, 2015
271.20
280.31
263.48
267.95
48,895
-4.47(-1.64%)
Jun 12, 2015
256.08
272.67
253.72
272.42
56,178
+18.87(+7.44%)
Jun 11, 2015
253.31
256.00
247.62
253.56
20,854
+0.00(+0.00%)
Jun 10, 2015
251.52
260.63
251.20
253.56
19,633
+1.06(+0.42%)
Jun 09, 2015
251.69
256.00
245.02
252.50
48,314
+1.30(+0.52%)
Jun 08, 2015
257.30
258.90
247.95
251.20
38,382
-6.02(-2.34%)
Jun 05, 2015
262.99
265.67
256.32
257.22
24,985
-6.67(-2.53%)
Jun 04, 2015
268.36
269.58
258.60
263.88
25,315
-5.94(-2.20%)
Jun 03, 2015
280.56
280.56
267.87
269.82
22,341
-10.65(-3.80%)
Jun 02, 2015
278.03
281.37
275.35
280.47
27,637
+2.11(+0.76%)
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
.