Quantcast

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

SMLP 
$13.0397
*  
0.1497
1.16%
Get SMLP Alerts
*Delayed - data as of Dec. 13, 2018 12:02 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
12:02 12.88 13.09 12.8017 13.0397 51,922
12/12/2018 12.91 13.12 12.74 12.89 109,998
12/11/2018 12.93 13.08 12.76 12.84 152,345
12/10/2018 12.77 13.1 12.45 12.75 169,522
12/07/2018 12.9 13.4 12.71 12.8 203,570
12/06/2018 12.7 12.82 12.19 12.77 330,321
12/04/2018 12.84 13 12.7 12.81 574,592
12/03/2018 12.4 12.95 12.4 12.84 386,361
11/30/2018 12.6 12.6 12.14 12.29 553,585
11/29/2018 12.02 12.67 12.02 12.6 733,175
11/28/2018 12.24 12.32 11.75 12.01 538,563
11/27/2018 12.35 12.65 12.24 12.26 310,829
11/26/2018 12.25 12.56 12.2 12.34 244,746
11/23/2018 12.45 12.5799 12.09 12.11 223,185
11/21/2018 12.89 12.99 12.55 12.59 406,384
11/20/2018 13.31 13.32 12.55 12.77 620,421
11/19/2018 13.86 13.99 13.43 13.44 432,969
11/16/2018 13.35 13.93 13.35 13.86 385,193
11/15/2018 14.3 14.3 13.155 13.35 641,797
11/14/2018 15 15.005 13.97 14.27 686,567
11/13/2018 14.74 14.99 14.7 14.82 299,478
11/12/2018 15 15.0748 14.65 14.74 554,649
11/09/2018 15 15.2339 14.53 14.93 682,147
11/08/2018 15.43 15.9752 15.04 15.13 228,773
11/07/2018 15.59 15.81 15.19 15.6 350,302
11/06/2018 15.4 15.5599 14.84 15.14 390,505
11/05/2018 16.02 16.41 15.77 15.88 349,964
11/02/2018 16.2 16.36 15.77 15.95 412,434
11/01/2018 16.13 16.52 16.04 16.12 1,270,328
10/31/2018 15.98 16.34 15.98 16.03 157,345
10/30/2018 15.94 16.36 15.72 15.94 207,290
10/29/2018 16.49 16.599 15.71 15.98 272,706
10/26/2018 16.56 16.63 16.04 16.33 279,692
10/25/2018 16.26 16.6 16.13 16.43 203,825
10/24/2018 16.85 16.86 16.02 16.09 272,883
10/23/2018 15.79 16.88 15.6 16.86 571,460
10/22/2018 15.28 16 15.19 15.85 707,649
10/19/2018 14.8 15.0968 14.63 14.67 129,250
10/18/2018 14.75 15.03 14.61 14.77 139,789
10/17/2018 15.05 15.05 14.75 14.77 119,528
10/16/2018 14.9 15.1 14.77 15.04 102,451
10/15/2018 14.9 15.055 14.8294 14.87 118,813
10/12/2018 15.16 15.1942 14.7128 14.89 126,979
10/11/2018 15.1 15.21 14.85 15 303,933
10/10/2018 15.04 15.4268 14.9195 15.02 704,072
10/09/2018 15.25 15.32 14.8301 15.07 401,153
10/08/2018 15.11 15.23 14.72 14.77 209,677
10/05/2018 15.25 15.36 15.07 15.11 2,354,108
10/04/2018 15.52 15.5499 15.25 15.3 166,493
10/03/2018 15.2 15.59 15.16 15.56 127,074
10/02/2018 15.59 15.66 15.02 15.1 177,039
10/01/2018 14.5 15.59 14.5 15.55 200,549
09/28/2018 14.8 15.1 14.3 14.3 433,622
09/27/2018 14.5 14.9 14.5 14.8 127,540
09/26/2018 14.95 14.95 14.4 14.5 255,790
09/25/2018 15.15 15.15 14.65 14.9 325,337
09/24/2018 16 16.05 15.05 15.05 288,176
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
*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