Quantcast

Summit Midstream Partners, LP Common Units Representing Limited Partner Interests Historical Stock Prices

SMLP 
$15.55
*  
0.50
3.12%
Get SMLP Alerts
*Delayed - data as of Sep. 24, 2018 12:41 ET  -  Find a broker to begin trading SMLP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    SMLP Real Time
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
12:41 15.95 16.05 15.35 15.55 111,927
09/21/2018 16.2 16.2263 15.95 16.05 134,982
09/20/2018 16.05 16.15 15.95 16.1 131,102
09/19/2018 16 16.15 15.9 16.05 239,096
09/18/2018 15.9 16.1 15.9 16.05 214,463
09/17/2018 16.2 16.2 15.8 15.9 131,171
09/14/2018 16.15 16.15 15.8 16.15 171,562
09/13/2018 16.3 16.315 15.995 16.1 101,172
09/12/2018 16.35 16.5 16.25 16.3 71,997
09/11/2018 16.2 16.4 16.15 16.35 65,647
09/10/2018 16.35 16.412 16.15 16.2 139,809
09/07/2018 16.15 16.425 16.15 16.35 97,728
09/06/2018 16.4 16.427 16.05 16.25 88,303
09/05/2018 16.5 16.55 16.25 16.45 88,111
09/04/2018 16.2 16.5 16.1 16.5 139,491
08/31/2018 16.3 16.3 15.95 16.15 217,930
08/30/2018 16.45 16.45 16.25 16.4 97,725
08/29/2018 16.7 16.8 16.4 16.45 197,406
08/28/2018 17.1 17.1518 16.65 16.7 178,633
08/27/2018 17.2 17.259 16.95 17.1 192,189
08/24/2018 17.3 17.4 17.15 17.2 223,726
08/23/2018 17.15 17.3 17.05 17.2 123,468
08/22/2018 16.95 17.45 16.95 17.25 456,331
08/21/2018 17.05 17.24 16.95 16.95 240,060
08/20/2018 16.95 17.3 16.85 17.05 288,440
08/17/2018 16.9 17.05 16.795 16.9 467,555
08/16/2018 16.7 17 16.5831 16.8 154,323
08/15/2018 16.85 16.85 16.6 16.7 211,702
08/14/2018 16.85 16.95 16.65 16.8 209,888
08/13/2018 16.8 16.95 16.55 16.7 227,747
08/10/2018 16.7 17 16.7 16.85 483,037
08/09/2018 16.7 16.85 16.6 16.7 217,969
08/08/2018 16.7 16.8 16.35 16.55 212,278
08/07/2018 17.1 17.2 16.6 16.8 226,130
08/06/2018 16.8 17.1 16.65 16.9 215,547
08/03/2018 17.3 17.7256 17.2 17.4 358,076
08/02/2018 17.45 17.5 17.25 17.3 238,393
08/01/2018 17.4 17.65 17.125 17.4 120,065
07/31/2018 17.15 17.4 16.9 17.35 131,602
07/30/2018 17.2 17.3 17 17.1 114,966
07/27/2018 17.25 17.28 16.7165 17.05 257,907
07/26/2018 17.05 17.25 17.0321 17.15 114,452
07/25/2018 16.8 17.175 16.65 17.05 124,706
07/24/2018 16.55 16.825 16.55 16.7 43,626
07/23/2018 16.55 16.6 16.45 16.55 132,898
07/20/2018 16.7 16.8 16.35 16.5 171,751
07/19/2018 16.4 17.05 16.4 16.65 203,496
07/18/2018 16.25 16.7 16.2 16.3 192,541
07/17/2018 16.25 16.35 16.0968 16.2 340,229
07/16/2018 16.25 16.45 16.15 16.3 80,707
07/13/2018 16.35 16.55 16.15 16.25 114,498
07/12/2018 16.35 16.4 16.1535 16.3 55,739
07/11/2018 16.3 16.4 16.1 16.2 108,904
07/10/2018 16.3 16.6 16.25 16.35 150,806
07/09/2018 16.4 16.65 16.3 16.3 129,251
07/06/2018 16.1 16.4 16.05 16.4 118,821
07/05/2018 16 16.275 15.95 16.1 192,687
07/03/2018 15.85 16.15 15.8 15.85 132,040
07/02/2018 15.4 16 15.4 15.75 139,556
06/29/2018 15.3 15.55 15.05 15.4 110,660
06/28/2018 15.4 15.5 15.175 15.25 140,327
06/27/2018 15.85 16 15.3 15.35 147,141
06/26/2018 15.65 15.9323 15.5 15.85 67,422
06/25/2018 15.9 15.9 15.4 15.6 102,569
06/22/2018 16.05 16.2 15.75 15.85 101,993
06/21/2018 15.9 16.15 15.65 15.85 79,875
*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?

Smart Portfolio