Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Midstream Partners LP (NY: SMLP )

28.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 131.71 132.81 121.99 122.11 55,907 -9.11(-6.94%)
Dec 28, 2018 131.83 133.41 127.58 131.22 26,048 -0.24(-0.18%)
Dec 27, 2018 134.14 135.31 127.46 131.47 25,851 -4.50(-3.31%)
Dec 26, 2018 129.89 136.09 124.54 135.96 35,944 +6.08(+4.68%)
Dec 24, 2018 136.45 136.94 129.65 129.89 18,682 -7.17(-5.23%)
Dec 21, 2018 140.46 143.74 137.06 137.06 51,166 -3.52(-2.51%)
Dec 20, 2018 145.81 148.24 134.51 140.58 36,499 -6.80(-4.62%)
Dec 19, 2018 144.35 149.81 144.10 147.38 25,394 +2.79(+1.93%)
Dec 18, 2018 150.30 150.62 143.50 144.59 28,870 -6.20(-4.11%)
Dec 17, 2018 156.01 158.56 149.57 150.79 18,771 -6.81(-4.32%)
Dec 14, 2018 158.08 162.21 156.38 157.59 109,592 -1.09(-0.69%)
Dec 13, 2018 155.89 159.17 155.55 158.69 11,643 +2.07(+1.32%)
Dec 12, 2018 156.86 159.41 154.80 156.62 9,052 +0.61(+0.39%)
Dec 11, 2018 157.10 158.93 155.04 156.01 12,538 +1.09(+0.71%)
Dec 10, 2018 155.16 159.17 151.27 154.92 13,976 -0.61(-0.39%)
Dec 07, 2018 156.74 162.82 154.43 155.53 16,748 +0.37(+0.24%)
Dec 06, 2018 154.31 155.77 148.11 155.16 27,185 -0.49(-0.31%)
Dec 04, 2018 156.01 157.96 154.31 155.65 47,282 -0.37(-0.23%)
Dec 03, 2018 150.67 157.35 150.67 156.01 31,798 +6.68(+4.48%)
Nov 30, 2018 153.10 153.10 147.51 149.33 45,553 -3.77(-2.46%)
Nov 29, 2018 146.05 153.95 146.05 153.10 60,341 +7.17(+4.91%)
Nov 28, 2018 148.72 149.69 142.77 145.93 44,324 -3.04(-2.04%)
Nov 27, 2018 150.06 153.70 148.72 148.97 25,581 -0.97(-0.65%)
Nov 26, 2018 148.84 152.61 148.24 149.94 20,142 +2.80(+1.90%)
Nov 23, 2018 151.27 152.85 146.90 147.14 18,361 -5.83(-3.81%)
Nov 21, 2018 152.97 152.97 152.97 0 -2.19(-1.41%)
Nov 20, 2018 161.72 161.84 152.49 155.16 51,061 -8.14(-4.99%)
Nov 19, 2018 168.41 169.99 163.18 163.30 35,633 -5.10(-3.03%)
Nov 16, 2018 162.21 169.26 162.21 168.41 31,694 +6.20(+3.82%)
Nov 15, 2018 173.75 173.75 159.84 162.21 52,820 -11.18(-6.45%)
Nov 14, 2018 182.26 182.32 169.74 173.39 56,505 -6.68(-3.71%)
Nov 13, 2018 179.10 182.13 178.61 180.07 24,647 +0.97(+0.54%)
Nov 12, 2018 182.26 183.17 178.00 179.10 45,648 -2.31(-1.27%)
Nov 09, 2018 182.26 185.05 176.55 181.41 56,137 -2.43(-1.32%)
Nov 08, 2018 187.48 194.11 182.74 183.84 18,828 -5.71(-3.01%)
Nov 07, 2018 189.43 192.10 184.57 189.55 28,830 +5.59(+3.04%)
Nov 06, 2018 187.12 189.06 180.31 183.96 32,139 -2.00(-1.08%)
Nov 05, 2018 187.60 192.17 184.68 185.96 29,884 -0.82(-0.44%)
Nov 02, 2018 189.71 191.58 184.68 186.78 35,216 -1.99(-1.05%)
Nov 01, 2018 188.89 193.46 187.84 188.77 108,477 +1.05(+0.56%)
Oct 31, 2018 187.13 191.35 187.13 187.72 13,436 +1.05(+0.56%)
Oct 30, 2018 186.66 191.58 184.09 186.66 17,701 -0.47(-0.25%)
Oct 29, 2018 193.11 194.38 183.97 187.13 23,287 -4.10(-2.14%)
Oct 26, 2018 193.93 194.75 187.84 191.23 23,884 -1.17(-0.61%)
Oct 25, 2018 190.41 194.39 188.89 192.40 17,405 +3.98(+2.11%)
Oct 24, 2018 197.32 197.44 187.60 188.42 23,302 -9.02(-4.57%)
Oct 23, 2018 184.91 197.67 182.68 197.44 48,841 +11.83(+6.37%)
Oct 22, 2018 178.94 187.37 177.88 185.61 60,428 +13.82(+8.04%)
Oct 19, 2018 173.32 176.83 171.32 171.79 11,032 -1.17(-0.68%)
Oct 18, 2018 172.73 176.01 171.09 172.96 11,937 +0.00(+0.00%)
Oct 17, 2018 176.24 176.24 172.73 172.96 10,206 -3.16(-1.80%)
Oct 16, 2018 174.49 176.83 172.96 176.13 8,748 +1.99(+1.14%)
Oct 15, 2018 174.49 176.30 173.66 174.13 10,145 -0.23(-0.13%)
Oct 12, 2018 177.53 177.88 172.26 174.37 10,836 -1.29(-0.73%)
Oct 11, 2018 176.83 178.12 173.90 175.66 25,953 -0.23(-0.13%)
Oct 10, 2018 176.13 180.66 174.72 175.89 60,123 -0.59(-0.33%)
Oct 09, 2018 178.59 179.41 173.67 176.48 34,255 +3.51(+2.03%)
Oct 08, 2018 176.95 178.35 172.38 172.96 17,922 -3.98(-2.25%)
Oct 05, 2018 178.59 179.87 176.48 176.95 201,024 -2.22(-1.24%)
Oct 04, 2018 181.75 182.10 178.59 179.17 14,217 -3.04(-1.67%)
Oct 03, 2018 178.00 182.57 177.53 182.22 10,851 +5.39(+3.05%)
Oct 02, 2018 182.57 183.39 175.89 176.83 15,117 -5.27(-2.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.