Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Summit Midstream Partners LP
(NY:
SMLP
)
33.37
+0.93 (+2.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
268.76
273.64
268.44
273.48
42,728
+5.12(+1.91%)
May 28, 2015
266.00
269.17
264.78
268.36
23,369
+0.89(+0.33%)
May 27, 2015
265.92
268.28
265.92
267.46
15,735
+0.98(+0.37%)
May 26, 2015
262.91
267.22
262.67
266.49
101,617
+2.11(+0.80%)
May 22, 2015
262.91
264.37
264.37
264.37
34,603
+0.08(+0.03%)
May 21, 2015
260.23
264.94
260.23
264.29
42,612
+3.58(+1.37%)
May 20, 2015
259.17
260.88
257.79
260.71
39,797
+0.81(+0.31%)
May 19, 2015
256.97
259.90
254.60
259.90
59,110
+2.93(+1.14%)
May 18, 2015
252.91
257.30
251.52
256.97
48,823
+3.42(+1.35%)
May 15, 2015
247.38
253.56
247.38
253.56
42,595
+3.90(+1.56%)
May 14, 2015
248.76
251.60
246.40
249.65
38,116
+1.30(+0.52%)
May 13, 2015
248.03
250.06
247.21
248.35
33,227
+1.14(+0.46%)
May 12, 2015
246.81
249.65
246.32
247.21
52,861
-1.30(-0.52%)
May 11, 2015
249.33
250.39
248.03
248.51
99,659
-1.30(-0.52%)
May 08, 2015
246.81
250.06
246.16
249.82
705,336
-0.24(-0.10%)
May 07, 2015
258.19
262.18
249.65
250.06
133,732
-14.88(-5.62%)
May 06, 2015
272.42
273.48
259.41
264.94
10,137
-8.46(-3.09%)
May 05, 2015
273.56
277.22
272.18
273.40
12,204
+2.44(+0.90%)
May 04, 2015
277.87
281.12
265.35
270.96
44,064
-6.99(-2.52%)
May 01, 2015
289.75
290.04
274.62
277.95
17,638
-10.33(-3.58%)
Apr 30, 2015
295.11
298.20
288.28
288.28
22,378
-8.13(-2.74%)
Apr 29, 2015
287.71
299.10
283.08
296.41
11,742
+9.43(+3.29%)
Apr 28, 2015
281.61
288.85
278.70
286.98
8,691
+5.86(+2.08%)
Apr 27, 2015
280.72
288.28
280.72
281.12
26,814
+1.30(+0.46%)
Apr 24, 2015
275.84
282.18
272.75
279.82
31,799
+3.74(+1.36%)
Apr 23, 2015
272.91
278.77
271.61
276.08
22,100
+4.07(+1.49%)
Apr 22, 2015
273.89
278.89
272.02
272.02
21,729
-1.79(-0.65%)
Apr 21, 2015
281.29
281.29
271.48
273.81
25,181
-3.42(-1.23%)
Apr 20, 2015
281.22
285.52
274.46
277.22
24,047
-4.72(-1.67%)
Apr 17, 2015
283.00
289.26
277.55
281.94
7,187
-1.06(-0.37%)
Apr 16, 2015
288.56
289.34
278.36
283.00
13,157
-4.31(-1.50%)
Apr 15, 2015
286.74
299.42
281.86
287.31
18,521
+1.06(+0.37%)
Apr 14, 2015
278.44
293.08
275.23
286.25
28,005
+7.64(+2.74%)
Apr 13, 2015
272.26
279.21
268.89
278.60
9,700
+6.67(+2.45%)
Apr 10, 2015
262.50
272.42
260.23
271.94
11,439
+9.51(+3.63%)
Apr 09, 2015
260.71
264.13
258.52
262.42
17,802
+1.55(+0.59%)
Apr 08, 2015
268.11
270.89
259.15
260.88
12,122
-6.42(-2.40%)
Apr 07, 2015
268.76
271.61
266.65
267.30
10,797
-1.38(-0.51%)
Apr 06, 2015
266.98
269.66
264.29
268.68
15,549
+3.66(+1.38%)
Apr 02, 2015
260.23
265.02
265.02
265.02
39,731
+4.72(+1.81%)
Apr 01, 2015
259.66
265.51
254.21
260.31
15,576
-1.30(-0.50%)
Mar 31, 2015
257.67
262.01
248.76
261.61
31,804
+0.16(+0.06%)
Mar 30, 2015
257.54
261.93
253.56
261.44
8,930
+6.02(+2.36%)
Mar 27, 2015
263.07
264.13
253.39
255.43
14,430
-7.65(-2.91%)
Mar 26, 2015
267.14
269.33
259.00
263.07
7,625
-2.76(-1.04%)
Mar 25, 2015
266.49
269.17
262.18
265.84
9,575
-1.38(-0.52%)
Mar 24, 2015
270.96
271.37
263.56
267.22
24,537
-3.01(-1.11%)
Mar 23, 2015
256.16
275.83
255.02
270.23
13,025
+13.99(+5.46%)
Mar 20, 2015
256.32
261.12
252.82
256.24
107,172
+3.01(+1.19%)
Mar 19, 2015
254.61
259.98
253.07
253.23
23,564
-3.25(-1.27%)
Mar 18, 2015
253.56
259.57
246.48
256.49
36,460
+1.30(+0.51%)
Mar 17, 2015
253.31
258.03
248.27
255.18
58,473
-0.81(-0.32%)
Mar 16, 2015
274.13
278.28
253.31
256.00
37,092
-20.00(-7.25%)
Mar 13, 2015
275.03
282.26
265.59
276.00
43,809
-2.20(-0.79%)
Mar 12, 2015
272.42
280.72
271.04
278.20
11,759
+5.45(+2.00%)
Mar 11, 2015
269.42
274.05
265.92
272.75
16,132
+3.09(+1.15%)
Mar 10, 2015
261.04
272.00
259.17
269.66
30,760
+3.98(+1.50%)
Mar 09, 2015
275.27
275.51
264.21
265.67
20,714
-9.84(-3.57%)
Mar 06, 2015
280.23
280.31
272.67
275.51
20,190
-7.97(-2.81%)
Mar 05, 2015
277.71
288.77
277.71
283.48
16,591
+2.76(+0.98%)
Mar 04, 2015
278.28
280.15
270.06
280.72
21,978
+0.57(+0.20%)
Mar 03, 2015
274.46
281.12
270.47
280.15
28,200
+6.75(+2.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.