Summit Midstream Partners, LP Historical Stock Prices

SMLP 
$47.8
*  
0.80
1.7%
Get SMLP Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading SMLP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SMLP After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  46.03  48.02  45.66  47.80 270,855
10/17/2014 44.25 47 44.25 47 328,843
10/16/2014 40.5 44.38 40.5 44.17 109,966
10/15/2014 40.39 42.2063 38.952 42.14 125,896
10/14/2014 41.17 41.67 38.15 40.76 308,255
10/13/2014 45.18 45.49 41.27 41.52 150,257
10/10/2014 47.36 48.12 43.68 45.33 201,500
10/09/2014 48.28 49.22 46.68 47.51 102,310
10/08/2014 48.64 49 46.19 48.58 98,300
10/07/2014 47.85 49.43 47.5 48.68 79,146
10/06/2014 49.35 49.35 48.1 48.21 53,556
10/03/2014 49.57 50 48.77 49.33 68,774
10/02/2014 50.16 50.46 49.08 49.5 111,915
10/01/2014 50.99 51.44 49.97 50.19 109,031
09/30/2014 49.72 50.86 49.01 50.86 145,877
09/29/2014 48.68 50 48.0001 49.75 67,655
09/26/2014 49.02 49.685 48.995 49.14 108,244
09/25/2014 47.55 48.8 46.5 48.8 309,002
09/24/2014 47.81 47.9 46.86 47.39 184,418
09/23/2014 48.59 49.164 47.87 48.1 225,031
09/22/2014 50.19 50.56 47.76 49.05 265,266
09/19/2014 50.7 50.8 50.14 50.3 69,636
09/18/2014 50.17 50.89 49.79 50.74 91,906
09/17/2014 50.21 50.7441 49.82 50.45 76,687
09/16/2014 50.2 50.7 49.64 50.37 93,474
09/15/2014 51.04 51.04 49.3 50.55 248,497
09/12/2014 53.1 53.31 50.83 51.15 422,500
09/11/2014 53.1 53.25 52.87 53.14 383,772
09/10/2014 52.78 53.2 52.27 53.15 404,910
09/09/2014 52.43 52.79 52.2201 52.66 312,448
09/08/2014 53.01 53.0599 52.223 52.56 181,953
09/05/2014 53.05 53.15 52.35 53.03 513,242
09/04/2014 53.1 53.46 52.49 52.95 3,595,991
09/03/2014 54.76 56.49 54.57 56.12 82,307
09/02/2014 55.49 55.49 54.35 54.98 77,915
08/29/2014 54.21 55.5 53.99 55.28 75,093
08/28/2014 52.62 54.45 52.02 53.85 59,056
08/27/2014 52.33 52.9 52 52.5 15,062
08/26/2014 52.93 53.25 51.87 52.15 40,015
08/25/2014 54.07 54.7599 52.41 52.91 41,010
08/22/2014 54.21 54.84 53.58 54.14 42,424
08/21/2014 52.25 55.5 52.15 54.06 92,862
08/20/2014 51.71 52.19 51.1 52.08 34,028
08/19/2014 50.67 51.68 50.4 51.59 39,875
08/18/2014 51.04 52.42 50.29 50.35 36,902
08/15/2014 51.49 51.72 50.26 50.61 15,649
08/14/2014 50 52.24 49.47 51.28 36,366
08/13/2014 48.89 50.54 48.675 49.8 23,464
08/12/2014 49.42 49.809 48.71 48.85 22,864
08/11/2014 48.69 49.53 48.02 49.21 44,641
08/08/2014 48.7 49.02 48.4 48.65 35,998
08/07/2014 48.21 49.15 48 48.02 49,542
08/06/2014 48.07 48.77 47.9 48.26 48,000
08/05/2014 49.25 50.42 48.19 48.42 53,210
08/04/2014 48 49.98 47.7201 49.65 32,129
08/01/2014 49.1 49.1 47.52 48 42,255
07/31/2014 48.96 49.71 48.46 49.07 43,025
07/30/2014 50.33 50.33 47.74 49.1 73,565
07/29/2014 50.55 50.9099 49.78 49.93 19,237
07/28/2014 50.37 51.112 49.08 50.45 70,482
07/25/2014 51.58 51.75 50.52 50.6 56,451
07/24/2014 52.1 52.319 51.7 51.86 12,258
07/23/2014 51.76 52.71 51.62 51.85 66,221
07/22/2014 52.76 53.167 51.83 51.92 51,659
07/21/2014 52.36 53.35 51.738 52.72 72,416
07/18/2014 52.39 52.9533 51.995 52.5 54,536
07/17/2014 51.99 53.02 51.66 52.61 54,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?