Historical Stock Prices

SMLP 
$29.96
*  
0.04
0.13%
Get SMLP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SMLP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 30.15 30.63 29.95 29.96 129,275
07/30/2015 30.72 31.31 29.73 30 99,918
07/29/2015 29.43 31.36 28.86 30.71 129,954
07/28/2015 28.4 29.785 28.4 29.64 143,347
07/27/2015 28.35 28.94 28 28.35 177,541
07/24/2015 29.02 29.25 28.41 28.48 129,362
07/23/2015 29.73 30.0176 28.51 29.03 342,880
07/22/2015 30.78 30.78 29.54 29.75 157,691
07/21/2015 31.32 32.0711 30.65 30.9 104,650
07/20/2015 31.27 31.43 30.48 31.27 120,532
07/17/2015 31.66 31.72 30.6001 31.4 233,555
07/16/2015 31.58 31.99 30.46 31.92 217,592
07/15/2015 31.93 31.93 30.75 31.52 158,374
07/14/2015 32.01 32.405 31.54 32.02 130,037
07/13/2015 32.17 32.99 31.7401 31.99 213,477
07/10/2015 32.56 32.86 31.7 32.08 328,090
07/09/2015 32.32 33.16 31.707 32.13 99,498
07/08/2015 32.03 32.165 30.3901 31.81 196,303
07/07/2015 31.4 32.33 30.88 32.24 209,765
07/06/2015 33.29 33.31 31.48 31.79 153,035
07/02/2015 32.63 33.74 32.48 33.37 104,353
07/01/2015 33.14 33.26 32.29 32.5 135,184
06/30/2015 34.05 34.05 32.15 33.04 306,728
06/29/2015 34.79 35 33.71 33.93 676,026
06/26/2015 34.9 35.2 33.9954 35 168,508
06/25/2015 34.26 34.47 34.09 34.2 177,432
06/24/2015 33.88 34.89 33.6796 34.25 508,454
06/23/2015 32.82 34.1 32.8 33.99 286,128
06/22/2015 32.31 33.03 32.0827 32.8 133,996
06/19/2015 33.62 33.62 31.78 32.19 832,676
06/18/2015 33.7 34 33.46 33.46 171,808
06/17/2015 33.88 34.32 32.7 33.63 274,265
06/16/2015 32.94 34.44 32.8701 33.91 288,408
06/15/2015 33.35 34.47 32.4 32.95 397,624
06/12/2015 31.49 33.53 31.2 33.5 456,847
06/11/2015 31.15 31.48 30.45 31.18 169,591
06/10/2015 30.93 32.05 30.89 31.18 159,662
06/09/2015 30.95 31.48 30.05 31.05 392,396
06/08/2015 31.64 31.8368 30.49 30.89 312,132
06/05/2015 32.34 32.67 31.52 31.63 203,182
06/04/2015 33 33.15 31.8 32.45 205,867
06/03/2015 34.5 34.5 32.94 33.18 181,680
06/02/2015 34.19 34.6 33.86 34.49 224,750
06/01/2015 33.66 34.26 33.15 34.23 292,213
05/29/2015 33.05 33.65 33.01 33.63 347,466
05/28/2015 32.71 33.1 32.56 33 190,043
05/27/2015 32.7 32.99 32.7 32.89 127,959
05/26/2015 32.33 32.86 32.3 32.77 826,360
05/22/2015 32.33 32.81 32.29 32.51 281,436
05/21/2015 32 32.58 32 32.5 346,527
05/20/2015 31.87 32.08 31.7001 32.06 323,633
05/19/2015 31.6 31.96 31.308 31.96 480,687
05/18/2015 31.1 31.64 30.93 31.6 397,031
05/15/2015 30.42 31.18 30.42 31.18 346,391
05/14/2015 30.59 30.94 30.3 30.7 309,964
05/13/2015 30.5 30.7501 30.4 30.54 270,210
05/12/2015 30.35 30.7 30.29 30.4 429,875
05/11/2015 30.66 30.79 30.5 30.56 810,433
05/08/2015 30.35 30.75 30.27 30.72 5,735,827
05/07/2015 31.75 32.24 30.7 30.75 1,085,419
05/06/2015 33.5 33.63 31.9 32.58 82,438
05/05/2015 33.64 34.09 33.47 33.62 99,251
05/04/2015 34.17 34.57 32.63 33.32 358,332
05/01/2015 35.63 35.666 33.77 34.18 143,439
04/30/2015 36.29 36.67 35.45 35.45 181,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?