Summit Midstream Partners, LP Historical Stock Prices

SMLP 
$34.23
*  
0.60
1.78%
Get SMLP Alerts
*Delayed - data as of Jun. 1, 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 01-MAR-2015 TO 01-JUN-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.
16:00  33.55  34.26  33.15  34.23 292,213
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
04/29/2015 35.38 36.78 34.81 36.45 95,490
04/28/2015 34.63 35.52 34.2725 35.29 70,680
04/27/2015 34.52 35.45 34.52 34.57 218,056
04/24/2015 33.92 34.7 33.54 34.41 258,597
04/23/2015 33.56 34.28 33.4 33.95 179,726
04/22/2015 33.68 34.295 33.45 33.45 176,703
04/21/2015 34.59 34.59 33.3836 33.67 204,776
04/20/2015 34.581 35.11 33.75 34.09 195,552
04/17/2015 34.8 35.57 34.13 34.67 58,445
04/16/2015 35.485 35.58 34.23 34.8 107,000
04/15/2015 35.26 36.82 34.66 35.33 150,620
04/14/2015 34.24 36.04 33.845 35.2 227,744
04/13/2015 33.48 34.335 33.0651 34.26 78,885
04/10/2015 32.28 33.5 32 33.44 93,028
04/09/2015 32.06 32.48 31.79 32.27 144,772
04/08/2015 32.97 33.312 31.82 32.08 98,579
04/07/2015 33.05 33.4 32.79 32.87 87,807
04/06/2015 32.83 33.16 32.5 33.04 126,451
04/02/2015 32 33.64 31.32 32.59 323,074
04/01/2015 31.93 32.65 31.26 32.01 126,666
03/31/2015 31.6853 32.2199 30.59 32.17 258,638
03/30/2015 31.67 32.21 31.18 32.15 72,621
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
*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?