Quantcast

Sanchez Midstream Partners LP Common Stock Historical Stock Prices

SNMP 
$4.6087
*  
0.4313
8.56%
Get SNMP Alerts
*Delayed - data as of Nov. 14, 2018 12:11 ET  -  Find a broker to begin trading SNMP now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    SNMP 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 13-AUG-2018 TO 13-NOV-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.
12:11 5.10 5.15 4.595 4.6087 54,484
11/13/2018 4.56 5.19 4.5 5.04 238,949
11/12/2018 4.95 4.99 4.28 4.59 276,244
11/09/2018 6.05 6.379 4.75 4.76 651,650
11/08/2018 8.24 8.2913 7.92 8.12 83,306
11/07/2018 8.21 8.24 7.9 8.24 43,425
11/06/2018 8.25 8.25 7.8 8.22 40,692
11/05/2018 7.79 8.25 7.52 8.25 63,210
11/02/2018 7.58 8.05 7.35 7.45 42,008
11/01/2018 7.16 7.55 7.09 7.46 47,269
10/31/2018 7.24 7.24 7 7.2 41,326
10/30/2018 7.1 7.3 7.01 7.02 45,781
10/29/2018 7.22 7.25 7.0532 7.2 24,041
10/26/2018 7.01 7.205 7.01 7.12 19,817
10/25/2018 6.93 7.29 6.93 7 59,185
10/24/2018 7.2 7.2 6.95 6.95 31,155
10/23/2018 7.08 7.2299 7 7.17 34,322
10/22/2018 7.08 7.2 7.0001 7.11 45,496
10/19/2018 6.9 7.1238 6.9 7.12 14,748
10/18/2018 7.05 7.2588 6.8049 6.92 62,174
10/17/2018 7.29 7.319 7.05 7.07 80,129
10/16/2018 7.25 7.41 7.1 7.41 74,016
10/15/2018 7.27 7.36 7.1063 7.12 99,885
10/12/2018 7.68 7.68 7.06 7.45 93,797
10/11/2018 7.75 7.805 7.2 7.51 108,189
10/10/2018 8.1 8.1 7.55 7.7 62,244
10/09/2018 8.22 8.26 8 8.12 50,013
10/08/2018 7.3 8.5 7.25 8.18 228,718
10/05/2018 7.35 7.35 7.2 7.3 16,151
10/04/2018 7.49 7.49 7.12 7.21 33,545
10/03/2018 7.26 7.49 7.2 7.255 56,535
10/02/2018 7.46 7.48 7.06 7.25 159,108
10/01/2018 7.1 7.5 7.05 7.5 61,730
09/28/2018 7.2 7.35 7 7.1 51,562
09/27/2018 6.75 7.21 6.65 7.2 50,379
09/26/2018 6.9 6.9345 6.55 6.55 119,816
09/25/2018 7.4 7.437 6.95 7 96,298
09/24/2018 7.4 7.4 7.2 7.25 38,817
09/21/2018 7.55 7.7205 7.15 7.4 38,906
09/20/2018 7.7 7.85 7.4 7.55 55,558
09/19/2018 6.95 7.8244 6.95 7.61 103,189
09/18/2018 7.95 8.04 6.85 7 342,641
09/17/2018 8.05 8.05 7.6 7.85 81,117
09/14/2018 8.1 8.15 7.7755 8.1 80,771
09/13/2018 8.1 8.3 8.05 8.05 53,414
09/12/2018 8.15 8.45 8.15 8.15 69,863
09/11/2018 8.2 8.55 8.18 8.5 70,552
09/10/2018 8.3 8.3995 8.1 8.2 50,975
09/07/2018 8.7 8.7 8.05 8.15 287,604
09/06/2018 9.2 9.35 8.55 8.65 147,600
09/05/2018 9.3 9.335 9.075 9.1 35,336
09/04/2018 9.35 9.395 9.14 9.35 79,732
08/31/2018 9.25 9.35 9.0781 9.25 61,623
08/30/2018 9.49 9.49 9.234 9.25 17,346
08/29/2018 9.2 9.45 9.2 9.4 82,374
08/28/2018 9.15 9.25 9 9.2 80,227
08/27/2018 9.5 9.555 8.65 9.2 256,504
08/24/2018 9.658 9.728 9.45 9.55 78,571
08/23/2018 9.8 9.8 9.55 9.6 104,514
08/22/2018 9.85 9.8788 9.7 9.85 102,757
08/21/2018 10 10.045 9.8 9.9 109,686
08/20/2018 10.45 10.45 9.7 9.95 154,303
08/17/2018 10.6 10.9 10.45 10.75 165,029
08/16/2018 10.2 10.65 10.2 10.5 120,062
08/15/2018 10.3 10.3 9.6 10.1 86,709
08/14/2018 10 10.35 10 10.25 82,720
08/13/2018 10.2 10.5 9.85 9.9 130,865
*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