Quantcast

Salient Midstream Common Shares of Beneficial Interest Historical Stock Prices

SMM 
$7.561
*  
0.059
0.77%
Get SMM Alerts
*Delayed - data as of Aug. 22, 2019 13:49 ET  -  Find a broker to begin trading SMM now
Exchange:NYSE

Community Rating:
View:    SMM 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: 1 Year, From 21-AUG-2018 TO 21-AUG-2019

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.
13:49 7.62 7.68 7.55 7.561 52,184
08/21/2019 7.63 7.71 7.59 7.62 169,231
08/20/2019 7.61 7.68 7.58 7.59 116,071
08/19/2019 7.52 7.63 7.52 7.59 103,571
08/16/2019 7.31 7.5 7.3 7.46 114,014
08/15/2019 7.31 7.33 7.23 7.26 155,088
08/14/2019 7.7 7.7 7.42 7.5 187,706
08/13/2019 7.65 7.75 7.65 7.74 136,789
08/12/2019 7.68 7.72 7.6 7.65 161,651
08/09/2019 7.82 7.8342 7.7 7.73 82,161
08/08/2019 7.69 7.77 7.66 7.77 157,723
08/07/2019 7.71 7.71 7.53 7.67 152,784
08/06/2019 7.86 7.9 7.68 7.79 140,359
08/05/2019 8.09 8.09 7.78 7.86 249,297
08/02/2019 8.26 8.2621 8.09 8.17 76,289
08/01/2019 8.33 8.3628 8.22 8.24 122,312
07/31/2019 8.35 8.4463 8.31 8.35 81,257
07/30/2019 8.39 8.39 8.295 8.39 67,167
07/29/2019 8.52 8.52 8.3915 8.41 35,184
07/26/2019 8.74 8.74 8.5394 8.55 51,296
07/25/2019 8.77 8.77 8.66 8.68 102,230
07/24/2019 8.76 8.79 8.71 8.77 61,540
07/23/2019 8.77 8.81 8.75 8.77 77,800
07/22/2019 8.77 8.81 8.74 8.75 60,658
07/19/2019 8.71 8.75 8.6801 8.75 44,427
07/18/2019 8.78 8.78 8.6 8.7 135,730
07/17/2019 8.84 8.84 8.73 8.78 53,194
07/16/2019 8.85 8.92 8.84 8.86 94,856
07/15/2019 8.96 8.99 8.83 8.83 31,326
07/12/2019 8.95 9.02 8.91 8.95 42,513
07/11/2019 8.94 9.03 8.91 8.95 61,137
07/10/2019 8.85 8.96 8.85 8.96 29,770
07/09/2019 8.75 8.82 8.74 8.8 130,415
07/08/2019 8.77 8.82 8.74 8.77 37,105
07/05/2019 8.73 8.78 8.68 8.78 37,057
07/03/2019 8.64 8.73 8.61 8.73 33,250
07/02/2019 8.63 8.66 8.57 8.62 57,458
07/01/2019 8.68 8.715 8.63 8.63 61,444
06/28/2019 8.5 8.6 8.489 8.59 83,272
06/27/2019 8.53 8.53 8.45 8.49 34,451
06/26/2019 8.5 8.53 8.45 8.49 65,621
06/25/2019 8.53 8.53 8.38 8.42 47,640
06/24/2019 8.6 8.6 8.4853 8.53 100,277
06/21/2019 8.55 8.61 8.5 8.56 61,581
06/20/2019 8.6 8.6 8.49 8.53 76,942
06/19/2019 8.46 8.46 8.39 8.44 26,285
06/18/2019 8.4 8.5 8.38 8.44 68,376
06/17/2019 8.4 8.4 8.29 8.35 106,692
06/14/2019 8.54 8.54 8.37 8.39 82,614
06/13/2019 8.51 8.58 8.48 8.52 59,432
06/12/2019 8.59 8.6 8.47 8.48 52,847
06/11/2019 8.66 8.66 8.6 8.63 62,104
06/10/2019 8.68 8.68 8.56 8.61 113,277
06/07/2019 8.59 8.62 8.56 8.61 57,209
06/06/2019 8.57 8.62 8.55 8.56 86,097
06/05/2019 8.79 8.79 8.55 8.6 103,934
06/04/2019 8.58 8.73 8.58 8.72 77,883
06/03/2019 8.54 8.67 8.52 8.57 140,631
05/31/2019 8.57 8.57 8.41 8.54 80,172
05/30/2019 8.67 8.68 8.51 8.63 210,213
05/29/2019 8.61 8.64 8.4271 8.64 129,070
05/28/2019 8.76 8.81 8.64 8.66 48,596
05/24/2019 8.77 8.78 8.661 8.71 82,828
05/23/2019 8.83 8.83 8.6398 8.69 86,293
05/22/2019 8.97 8.9999 8.9 8.95 55,629
05/21/2019 8.92 9.04 8.92 9.03 88,300
05/20/2019 9 9 8.88 8.88 49,753
05/17/2019 9.01 9.03 8.97 8.98 48,540
05/16/2019 8.97 9.01 8.93 8.99 44,990
05/15/2019 8.86 8.92 8.7754 8.92 112,249
05/14/2019 8.82 9 8.82 8.99 121,883
05/13/2019 8.79 8.8527 8.72 8.81 125,658
05/10/2019 8.76 8.88 8.71 8.875 114,485
05/09/2019 8.77 8.77 8.591 8.68 80,319
05/08/2019 8.8 8.85 8.75 8.77 78,088
05/07/2019 8.73 8.81 8.66 8.8 188,388
05/06/2019 8.75 8.8 8.7 8.78 112,526
05/03/2019 8.8 8.84 8.78 8.83 83,851
05/02/2019 8.82 8.84 8.69 8.71 133,126
05/01/2019 8.92 9.02 8.88 8.92 69,195
04/30/2019 8.95 9.04 8.89 8.92 109,659
04/29/2019 8.97 9.015 8.95 8.99 76,112
04/26/2019 8.93 8.98 8.91 8.94 94,047
04/25/2019 9.08 9.08 8.97 9 51,855
04/24/2019 9.16 9.16 9.03 9.05 122,630
04/23/2019 9.13 9.17 9.12 9.12 75,378
04/22/2019 9 9.1 8.9896 9.08 63,819
04/18/2019 9.05 9.05 8.87 8.94 55,372
04/17/2019 9.09 9.1 9.01 9.03 49,697
04/16/2019 9.14 9.17 9.01 9.03 56,505
04/15/2019 9.19 9.19 9.07 9.14 83,149
04/12/2019 9.21 9.21 9.15 9.17 85,901
04/11/2019 9.03 9.12 9.03 9.1 76,345
04/10/2019 9.12 9.13 9.05 9.07 83,972
04/09/2019 9.21 9.21 9.07 9.1 50,696
04/08/2019 9.23 9.2968 9.175 9.2 60,731
04/05/2019 9.14 9.24 9.14 9.23 28,056
04/04/2019 9.16 9.24 9.09 9.14 50,135
04/03/2019 9.28 9.29 9.161 9.21 39,927
04/02/2019 9.25 9.279 9.14 9.24 115,261
04/01/2019 9.24 9.28 9.2 9.24 88,380
03/29/2019 9.16 9.19 9.1 9.19 63,604
03/28/2019 9.11 9.12 9.03 9.1 43,368
03/27/2019 9.16 9.16 8.98 9.08 92,218
03/26/2019 9.1 9.24 9.043 9.08 60,957
03/25/2019 9.11 9.11 8.95 9.02 96,084
03/22/2019 9.17 9.18 9.04 9.07 72,378
03/21/2019 9.1 9.29 9.1 9.27 125,330
03/20/2019 9.02 9.17 8.97 9.16 157,515
03/19/2019 9.07 9.17 9.03 9.06 94,843
03/18/2019 8.92 9.03 8.9 9.03 123,094
03/15/2019 8.95 8.95 8.91 8.95 41,146
03/14/2019 8.92 8.93 8.89 8.93 50,217
03/13/2019 8.88 8.93 8.83 8.88 85,429
03/12/2019 8.94 8.94 8.83 8.85 118,213
03/11/2019 8.75 8.87 8.75 8.84 106,243
03/08/2019 8.68 8.73 8.63 8.7 138,964
03/07/2019 8.77 8.85 8.7 8.81 97,018
03/06/2019 8.86 8.86 8.7001 8.72 80,232
03/05/2019 8.8 8.83 8.72 8.82 126,698
03/04/2019 8.77 8.8239 8.69 8.8 60,209
03/01/2019 8.74 8.81 8.67 8.73 269,379
02/28/2019 8.94 8.94 8.74 8.75 125,027
02/27/2019 8.98 8.99 8.82 8.91 140,422
02/26/2019 9 9.0231 8.88 8.89 112,142
02/25/2019 9.07 9.085 8.99 9.02 165,880
02/22/2019 9.06 9.065 8.995 9.04 167,843
02/21/2019 9.15 9.15 8.95 8.98 165,723
02/20/2019 9.24 9.28 9.13 9.17 196,705
02/19/2019 9.1 9.28 9.1 9.24 98,021
02/15/2019 9.08 9.113 9.0234 9.1 128,756
02/14/2019 9.04 9.21 9.01 9.19 139,362
02/13/2019 8.95 9.03 8.91 9.02 127,969
02/12/2019 8.87 8.96 8.87 8.95 101,216
02/11/2019 8.78 8.81 8.73 8.81 75,790
02/08/2019 8.83 8.83 8.62 8.78 75,982
02/07/2019 8.97 8.97 8.74 8.85 91,375
02/06/2019 9.11 9.11 8.97 9.03 110,543
02/05/2019 9.07 9.12 9.04 9.08 62,659
02/04/2019 9.1 9.1 9 9.09 111,047
02/01/2019 9 9.11 8.89 9.09 42,082
01/31/2019 9.05 9.1176 8.9424 9 126,475
01/30/2019 8.91 9.08 8.89 9.05 92,336
01/29/2019 8.77 8.89 8.77 8.87 90,312
01/28/2019 8.66 8.79 8.65 8.77 53,832
01/25/2019 8.77 8.85 8.76 8.78 87,154
01/24/2019 8.69 8.78 8.6401 8.73 86,755
01/23/2019 8.75 8.85 8.6 8.7 116,337
01/22/2019 8.93 8.94 8.75 8.79 87,646
01/18/2019 8.97 9.05 8.94 9.05 80,011
01/17/2019 8.82 8.93 8.82 8.88 93,256
01/16/2019 8.88 8.9628 8.88 8.93 59,754
01/15/2019 8.76 8.91 8.75 8.89 105,636
01/14/2019 8.79 8.79 8.71 8.72 95,183
01/11/2019 8.91 8.91 8.81 8.87 89,518
01/10/2019 8.92 8.97 8.84 8.93 115,351
01/09/2019 8.99 9.05 8.89 9 188,820
01/08/2019 8.77 8.91 8.61 8.87 291,643
01/07/2019 8.33 8.64 8.2851 8.56 519,152
01/04/2019 7.79 8.11 7.79 8.11 159,476
01/03/2019 7.59 7.77 7.52 7.69 117,488
01/02/2019 7.26 7.67 7.2 7.58 216,650
12/31/2018 7.21 7.419 7.2 7.39 422,281
12/28/2018 7.2 7.21 7 7.19 538,814
12/27/2018 7.13 7.15 6.905 7.13 334,684
12/26/2018 6.91 7.29 6.8 7.26 530,054
12/24/2018 7.15 7.15 6.87 6.89 166,648
12/21/2018 7.29 7.3699 7.14 7.16 244,278
12/20/2018 7.57 7.65 7.19 7.32 217,499
12/19/2018 7.57 7.79 7.49 7.59 182,251
12/18/2018 7.87 7.93 7.48 7.57 178,434
12/17/2018 8.13 8.15 7.8307 7.85 228,712
12/14/2018 8.15 8.27 8.09 8.19 176,325
12/13/2018 8.14 8.3 8.11 8.26 157,220
12/12/2018 8.1 8.24 8.1 8.14 117,126
12/11/2018 8.06 8.14 7.97 8.05 116,539
12/10/2018 8.26 8.26 7.94 8 358,663
12/07/2018 8.33 8.51 8.2 8.2 96,309
12/06/2018 8.33 8.35 8.02 8.27 155,694
12/04/2018 8.63 8.65 8.41 8.45 91,360
12/03/2018 8.64 8.7 8.59 8.68 77,197
11/30/2018 8.42 8.44 8.24 8.41 108,542
11/29/2018 8.21 8.49 8.21 8.39 108,649
11/28/2018 8.24 8.3 8.08 8.3 172,910
11/27/2018 8.23 8.3 8.16 8.1944 197,000
11/26/2018 8.26 8.36 8.2 8.24 107,858
11/23/2018 8.25 8.257 8.1835 8.23 61,148
11/21/2018 8.21 8.5 8.21 8.39 133,056
11/20/2018 8.45 8.45 8.14 8.19 179,624
11/19/2018 8.52 8.66 8.5 8.52 60,760
11/16/2018 8.5 8.62 8.5 8.56 87,794
11/15/2018 8.44 8.6 8.44 8.49 102,750
11/14/2018 8.67 8.67 8.43 8.53 122,872
11/13/2018 8.94 8.98 8.71 8.76 97,935
11/12/2018 9.11 9.11 8.95 8.95 39,766
11/09/2018 9.21 9.219 9.01 9.14 98,472
11/08/2018 9.31 9.5 9.31 9.35 174,339
11/07/2018 9.15 9.35 9.15 9.32 102,014
11/06/2018 8.97 9.07 8.91 9.05 84,253
11/05/2018 8.75 9.03 8.75 9 79,086
11/02/2018 8.9 8.9 8.69 8.73 121,580
11/01/2018 8.7 8.86 8.7 8.83 152,205
10/31/2018 8.61 8.77 8.6 8.64 99,422
10/30/2018 8.5 8.7 8.465 8.51 199,002
10/29/2018 8.88 8.931 8.46 8.6 105,380
10/26/2018 9 9.03 8.76 8.76 151,497
10/25/2018 8.99 9.19 8.93 9.16 270,831
10/24/2018 9.32 9.32 8.92 8.92 105,311
10/23/2018 9.47 9.47 9.18 9.35 102,841
10/22/2018 9.77 9.77 9.579 9.62 57,075
10/19/2018 9.77 9.8622 9.69 9.79 44,691
10/18/2018 9.75 9.89 9.72 9.77 53,100
10/17/2018 9.94 9.94 9.72 9.79 58,384
10/16/2018 9.6 9.9 9.59 9.88 60,867
10/15/2018 9.54 9.706 9.54 9.59 50,695
10/12/2018 9.62 9.7301 9.44 9.55 47,472
10/11/2018 9.75 9.75 9.5189 9.52 83,492
10/10/2018 10.05 10.08 9.74 9.74 71,478
10/09/2018 10 10.1772 10 10.11 110,015
10/08/2018 10.18 10.19 10.03 10.03 37,064
10/05/2018 10.16 10.3 10.15 10.17 142,894
10/04/2018 10.49 10.49 10.31 10.31 78,187
10/03/2018 10.33 10.56 10.33 10.48 136,215
10/02/2018 10.39 10.47 10.3401 10.4 151,187
10/01/2018 10.21 10.4 10.21 10.33 90,465
09/28/2018 10.07 10.2 10.04 10.19 110,443
09/27/2018 9.9 10.05 9.9 10.05 98,565
09/26/2018 10.01 10.01 9.86 9.87 116,810
09/25/2018 10.03 10.06 9.94 9.99 142,296
09/24/2018 10.13 10.19 10 10.02 172,053
09/21/2018 10.08 10.18 10.08 10.11 122,582
09/20/2018 10.13 10.14 10.06 10.12 74,054
09/19/2018 10.07 10.11 10.05 10.11 86,936
09/18/2018 10.01 10.12 10.01 10.03 83,852
09/17/2018 9.99 10.12 9.99 9.99 59,401
09/14/2018 10.07 10.08 9.99 10.01 61,929
09/13/2018 10.17 10.21 10.11 10.11 52,599
09/12/2018 10.19 10.25 10.17 10.17 70,796
09/11/2018 10.02 10.19 10.02 10.15 124,342
09/10/2018 10.02 10.1 10.02 10.07 86,341
09/07/2018 9.98 10 9.96 9.98 152,378
09/06/2018 10.1 10.21 10.01 10.01 70,357
09/05/2018 10.15 10.225 10.04 10.2 107,545
09/04/2018 10.22 10.3122 10.21 10.26 64,415
08/31/2018 10.24 10.25 10.13 10.21 61,029
08/30/2018 10.44 10.45 10.23 10.31 83,861
08/29/2018 10.41 10.4108 10.34 10.39 73,755
08/28/2018 10.55 10.57 10.4 10.42 75,490
08/27/2018 10.52 10.56 10.46 10.56 57,565
08/24/2018 10.63 10.63 10.5 10.57 68,055
08/23/2018 10.51 10.611 10.51 10.5499 86,124
08/22/2018 10.52 10.65 10.43 10.59 94,929
08/21/2018 10.6 10.68 10.5 10.51 77,033
*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