Quantcast

Sanchez Midstream Partners LP Common Stock Historical Stock Prices

SNMP 
$2.29
*  
0.19
9.05%
Get SNMP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SNMP now
Exchange:AMEX
Industry: Energy
Community Rating:
 
 
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 21-OCT-2018 TO 21-JAN-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.
16:00 2.19 2.35 2.04 2.29 70,348
01/18/2019 2.1 2.35 2.04 2.29 70,348
01/17/2019 2.04 2.14 1.97 2.1 67,146
01/16/2019 2 2.0617 1.88 2.03 94,790
01/15/2019 2.24 2.3501 2 2.02 123,453
01/14/2019 2.382 2.41 2.25 2.26 38,517
01/11/2019 2.44 2.4764 2.2 2.37 74,335
01/10/2019 2.44 2.48 2.35 2.43 35,520
01/09/2019 2.42 2.44 2.25 2.44 54,884
01/08/2019 2.34 2.47 2.3284 2.41 64,850
01/07/2019 2.55 2.57 2.22 2.33 193,505
01/04/2019 2.19 2.6 2.19 2.53 122,299
01/03/2019 2.04 2.27 1.9746 2.17 81,249
01/02/2019 1.59 2.28 1.59 2.07 121,173
12/31/2018 1.74 1.75 1.59 1.72 224,840
12/28/2018 1.56 1.68 1.5402 1.68 240,241
12/27/2018 1.5 1.59 1.5 1.57 105,738
12/26/2018 1.65 1.65 1.4225 1.49 223,377
12/24/2018 1.74 1.74 1.52 1.65 84,189
12/21/2018 1.58 1.64 1.45 1.64 485,563
12/20/2018 1.37 1.5 1.27 1.41 144,075
12/19/2018 1.4 1.5345 1.36 1.38 147,577
12/18/2018 1.55 1.6024 1.3 1.36 102,942
12/17/2018 1.59 1.65 1.5 1.5 110,041
12/14/2018 1.65 1.79 1.63 1.63 152,051
12/13/2018 1.78 1.832 1.6 1.66 59,407
12/12/2018 1.96 2.1 1.72 1.79 121,162
12/11/2018 1.75 2.2 1.7025 1.95 178,118
12/10/2018 1.81 1.81 1.61 1.77 161,960
12/07/2018 1.93 1.94 1.8101 1.85 93,825
12/06/2018 2.5 2.72 1.55 1.9 422,335
12/04/2018 3.01 3.2 2.73 2.73 88,569
12/03/2018 3.04 3.45 2.96 2.97 149,838
11/30/2018 3.06 3.15 2.9 2.95 93,513
11/29/2018 2.66 3.0892 2.57 3.01 118,728
11/28/2018 2.67 2.87 2.53 2.72 176,069
11/27/2018 2.79 2.9375 2.52 2.64 316,817
11/26/2018 3.6 3.6999 2.94 3 215,814
11/23/2018 3.4 3.85 3.4 3.5 127,113
11/21/2018 3.84 3.88 3.32 3.42 224,039
11/20/2018 4.27 4.27 3.76 3.77 189,153
11/19/2018 4.31 4.72 4.31 4.45 93,750
11/16/2018 4.53 4.8299 4.53 4.8 92,582
11/15/2018 4.75 4.99 4.51 4.53 99,297
11/14/2018 5.1 5.15 4.51 4.85 106,137
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
*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