Quantcast

Sanchez Midstream Partners LP Common Stock Historical Stock Prices

SNMP 
$7.3
*  
0.25
3.31%
Get SNMP Alerts
*Delayed - data as of Sep. 21, 2018 13:34 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-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.
13:34 7.65 7.7205 7.26 7.30 19,838
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
08/10/2018 10.2 10.55 9.4288 10.3 206,831
08/09/2018 11.05 11.05 10.05 10.25 264,282
08/08/2018 11.45 11.895 11.15 11.5 63,546
08/07/2018 12.15 12.15 11.4 11.5 109,670
08/06/2018 11.85 12.15 11.6 11.9 67,139
08/03/2018 12 12.095 11.85 11.9 45,958
08/02/2018 11.846 11.9163 11.75 11.9 29,920
08/01/2018 11.8 11.95 11.6 11.632 27,877
07/31/2018 11.5 11.8166 11.5 11.75 18,411
07/30/2018 11.85 11.85 11.533 11.6 40,346
07/27/2018 11.875 12 11.85 11.85 24,871
07/26/2018 11.81 11.95 11.605 11.91 20,923
07/25/2018 11.75 11.85 11.75 11.75 21,572
07/24/2018 11.7 11.85 11.7 11.8 15,098
07/23/2018 11.5 11.8 11.5 11.8 24,637
07/20/2018 11.7 11.85 11.6 11.6 25,783
07/19/2018 11.75 11.9 11.65 11.8 28,220
07/18/2018 11.5 11.6 11.35 11.6 26,113
07/17/2018 11.483 11.6 11.38 11.6 29,926
07/16/2018 11.5 11.6 11.31 11.6 23,302
07/13/2018 11.4789 11.8188 11.3 11.55 38,633
07/12/2018 11.7 11.7334 11.3001 11.5 57,096
07/11/2018 11.75 11.85 11.65 11.7 18,610
07/10/2018 11.75 11.9 11.7 11.7 18,439
07/09/2018 11.795 11.8 11.67 11.75 15,584
07/06/2018 11.8 11.895 11.7 11.8 14,563
07/05/2018 11.79 11.795 11.75 11.75 12,986
07/03/2018 11.65 12.04 11.65 11.75 7,446
07/02/2018 11.85 11.85 11.65 11.65 11,259
06/29/2018 11.95 12 11.7 11.8 13,837
06/28/2018 11.9 11.9 11.45 11.85 41,328
06/27/2018 11.8 12.1 11.76 11.8 49,714
06/26/2018 11.6 12 11.6 11.75 16,408
06/25/2018 11.85 11.85 11.6 11.7 49,838
06/22/2018 11.95 11.95 11.6 11.75 27,466
06/21/2018 11.71 12 11.71 11.85 10,714
06/20/2018 11.95 12 11.605 12 32,804
*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