Historical Stock Prices

SMLP 
$31.41
*  
0.94
2.91%
Get SMLP Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 32.35 32.48 31.16 31.41 117,351
03/26/2015 32.85 33.12 31.85 32.35 62,008
03/25/2015 32.77 33.1 32.24 32.69 77,866
03/24/2015 33.32 33.37 32.41 32.86 199,537
03/23/2015 31.5 33.9195 31.36 33.23 105,921
03/20/2015 31.52 32.11 31.09 31.51 871,532
03/19/2015 31.31 31.97 31.12 31.14 191,624
03/18/2015 31.18 31.92 30.31 31.54 296,496
03/17/2015 31.15 31.73 30.53 31.38 475,511
03/16/2015 33.71 34.2197 31.15 31.48 301,639
03/13/2015 33.82 34.71 32.66 33.94 356,261
03/12/2015 33.5 34.52 33.33 34.21 95,626
03/11/2015 33.13 33.7 32.7 33.54 131,193
03/10/2015 32.1 33.448 31.87 33.16 250,143
03/09/2015 33.85 33.88 32.49 32.67 168,450
03/06/2015 34.46 34.47 33.53 33.88 164,190
03/05/2015 34.15 35.51 34.15 34.86 134,923
03/04/2015 34.22 34.92 33.21 34.52 178,729
03/03/2015 33.75 34.92 33.26 34.45 229,328
03/02/2015 35.94 36.11 33.58 33.62 195,146
02/27/2015 36.5 37.0485 35.35 36.07 198,863
02/26/2015 37.302 37.49 35.71 37.05 144,502
02/25/2015 37.06 37.42 36.44 37.26 128,727
02/24/2015 39.2 39.44 37.077 37.31 90,162
02/23/2015 38.66 39.31 38.53 39.18 90,253
02/20/2015 38.79 39.11 37.7 39.1 60,260
02/19/2015 39.58 39.58 37.32 38.69 77,562
02/18/2015 39.36 40.5 38.78 40.25 237,432
02/17/2015 37.91 40.07 37.5 39.65 122,795
02/13/2015 36.55 38.2 36.11 37.81 140,138
02/12/2015 36.67 37.078 36.07 36.51 70,208
02/11/2015 36.27 37.0407 36.27 36.47 85,628
02/10/2015 37.38 37.38 35.95 36.7 40,928
02/09/2015 38.87 39.41 37.26 37.57 34,201
02/06/2015 39.11 39.11 38.0701 38.78 51,019
02/05/2015 39.15 39.66 38.47 38.84 105,113
02/04/2015 38.99 39.6692 38.57 39.08 72,675
02/03/2015 39.65 41.17 38.62 39.87 172,759
02/02/2015 37.22 39.76 36.76 39.74 114,124
01/30/2015 36.64 38.11 35.88 37.95 84,821
01/29/2015 37.37 37.71 35.718 37 92,985
01/28/2015 38.4 38.83 37 37.34 183,689
01/27/2015 35.28 38.33 35.27 38.1 87,236
01/26/2015 36.16 36.92 35.651 36.67 127,601
01/23/2015 33.98 35.9 33.98 35.77 336,279
01/22/2015 34 35 32.88 33.99 238,449
01/21/2015 34.11 35.92 33.105 34.03 274,675
01/20/2015 34.17 35.22 33.16 34.08 230,616
01/16/2015 34.12 35.1499 33.6 34.24 265,303
01/15/2015 34.64 36.095 33.53 33.68 144,486
01/14/2015 35.22 35.8307 34.22 34.41 378,749
01/13/2015 38.05 38.05 35.56 35.7 224,014
01/12/2015 35 38.45 33.25 37.18 394,167
01/09/2015 34.66 35.23 33.77 35.18 97,222
01/08/2015 34.42 35 33.03 34.91 282,725
01/07/2015 34.85 35.66 33.45 34 125,430
01/06/2015 36.6 37.44 34.63 34.67 105,039
01/05/2015 38.7 38.7 36 36.41 161,833
01/02/2015 38.12 39.14 37.58 39.08 111,324
12/31/2014 36.59 39 36.24 38 231,740
12/30/2014 36.09 37.355 35.58 36.99 176,554
12/29/2014 37.06 37.4 35.21 36.84 244,050
*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?