NYSE • USD
Summit Midstream Partners, LP (SMLP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.51 | 28.23 | 27.20 | 28.02 | 28.02 | 38,700 |
Apr 24, 2024 | 27.72 | 28.45 | 27.51 | 27.91 | 27.91 | 18,000 |
Apr 23, 2024 | 27.22 | 28.23 | 27.22 | 27.98 | 27.98 | 16,900 |
Apr 22, 2024 | 28.04 | 28.35 | 27.00 | 27.49 | 27.49 | 67,000 |
Apr 19, 2024 | 27.73 | 28.36 | 27.70 | 27.76 | 27.76 | 26,700 |
Apr 18, 2024 | 28.35 | 28.35 | 27.60 | 27.81 | 27.81 | 8,600 |
Apr 17, 2024 | 28.10 | 28.65 | 28.00 | 28.23 | 28.23 | 27,500 |
Apr 16, 2024 | 28.07 | 28.28 | 27.71 | 28.18 | 28.18 | 11,500 |
Apr 15, 2024 | 28.39 | 28.64 | 28.14 | 28.24 | 28.24 | 21,800 |
Apr 12, 2024 | 28.13 | 28.58 | 28.09 | 28.39 | 28.39 | 49,100 |
Apr 11, 2024 | 27.57 | 28.77 | 27.57 | 28.37 | 28.37 | 38,200 |
Apr 10, 2024 | 28.00 | 28.15 | 27.55 | 27.74 | 27.74 | 54,300 |
Apr 9, 2024 | 28.40 | 28.81 | 28.08 | 28.28 | 28.28 | 42,000 |
Apr 8, 2024 | 28.32 | 28.57 | 27.89 | 28.49 | 28.49 | 19,200 |
Apr 5, 2024 | 28.02 | 28.98 | 28.02 | 28.32 | 28.32 | 21,200 |
Apr 4, 2024 | 28.25 | 28.75 | 28.07 | 28.31 | 28.31 | 38,300 |
Apr 3, 2024 | 28.50 | 28.87 | 27.51 | 28.60 | 28.60 | 84,900 |
Apr 2, 2024 | 28.26 | 28.59 | 27.13 | 28.47 | 28.47 | 83,700 |
Apr 1, 2024 | 28.11 | 29.18 | 28.11 | 28.50 | 28.50 | 32,300 |
Mar 28, 2024 | 27.92 | 28.70 | 27.55 | 28.07 | 28.07 | 68,900 |
Mar 27, 2024 | 27.98 | 28.50 | 27.66 | 28.35 | 28.35 | 128,800 |
Mar 26, 2024 | 27.75 | 28.39 | 27.75 | 28.02 | 28.02 | 166,700 |
Mar 25, 2024 | 27.25 | 28.36 | 27.25 | 27.60 | 27.60 | 189,000 |
Mar 22, 2024 | 25.79 | 27.25 | 24.52 | 27.00 | 27.00 | 917,700 |
Mar 21, 2024 | 19.25 | 19.86 | 19.20 | 19.43 | 19.43 | 33,900 |
Mar 20, 2024 | 18.00 | 19.26 | 18.00 | 19.19 | 19.19 | 55,300 |
Mar 19, 2024 | 17.75 | 18.89 | 17.26 | 18.12 | 18.12 | 18,100 |
Mar 18, 2024 | 19.07 | 19.07 | 17.50 | 17.75 | 17.75 | 107,700 |
Mar 15, 2024 | 19.99 | 20.42 | 18.26 | 18.45 | 18.45 | 125,000 |
Mar 14, 2024 | 20.22 | 20.60 | 20.22 | 20.35 | 20.35 | 11,600 |
Mar 13, 2024 | 20.50 | 20.96 | 20.20 | 20.43 | 20.43 | 7,200 |
Mar 12, 2024 | 20.48 | 20.83 | 19.91 | 20.63 | 20.63 | 34,200 |
Mar 11, 2024 | 21.00 | 21.00 | 20.60 | 20.65 | 20.65 | 31,000 |
Mar 8, 2024 | 20.71 | 20.88 | 20.53 | 20.88 | 20.88 | 5,100 |
Mar 7, 2024 | 20.36 | 20.93 | 20.36 | 20.70 | 20.70 | 8,500 |
Mar 6, 2024 | 19.28 | 20.72 | 19.24 | 20.69 | 20.69 | 40,600 |
Mar 5, 2024 | 19.66 | 19.70 | 19.00 | 19.28 | 19.28 | 62,200 |
Mar 4, 2024 | 19.27 | 20.13 | 18.89 | 19.63 | 19.63 | 46,800 |
Mar 1, 2024 | 19.05 | 19.83 | 19.00 | 19.49 | 19.49 | 28,500 |
Feb 29, 2024 | 19.35 | 20.14 | 19.35 | 19.55 | 19.55 | 22,300 |
Feb 28, 2024 | 19.50 | 19.75 | 18.55 | 19.34 | 19.34 | 32,900 |
Feb 27, 2024 | 19.53 | 19.78 | 19.07 | 19.55 | 19.55 | 94,500 |
Feb 26, 2024 | 19.00 | 19.79 | 19.00 | 19.39 | 19.39 | 81,700 |
Feb 23, 2024 | 17.35 | 19.48 | 17.11 | 19.34 | 19.34 | 76,100 |
Feb 22, 2024 | 17.55 | 17.70 | 17.23 | 17.23 | 17.23 | 13,300 |
Feb 21, 2024 | 17.40 | 17.87 | 17.21 | 17.35 | 17.35 | 10,500 |
Feb 20, 2024 | 17.27 | 17.49 | 17.03 | 17.03 | 17.03 | 9,200 |
Feb 16, 2024 | 16.50 | 17.55 | 16.50 | 17.20 | 17.20 | 16,800 |
Feb 15, 2024 | 16.00 | 17.07 | 15.85 | 16.79 | 16.79 | 27,100 |
Feb 14, 2024 | 17.00 | 17.00 | 15.76 | 15.90 | 15.90 | 28,300 |
Feb 13, 2024 | 16.68 | 17.15 | 16.45 | 16.61 | 16.61 | 9,600 |
Feb 12, 2024 | 16.67 | 17.22 | 16.60 | 16.73 | 16.73 | 19,200 |
Feb 9, 2024 | 16.60 | 16.84 | 16.60 | 16.84 | 16.84 | 16,700 |
Feb 8, 2024 | 16.73 | 17.02 | 16.40 | 16.86 | 16.86 | 10,500 |
Feb 7, 2024 | 16.53 | 16.78 | 16.44 | 16.59 | 16.59 | 2,600 |
Feb 6, 2024 | 15.87 | 17.23 | 15.70 | 16.95 | 16.95 | 39,100 |
Feb 5, 2024 | 16.37 | 16.37 | 15.56 | 15.69 | 15.69 | 26,600 |
Feb 2, 2024 | 16.13 | 16.33 | 16.13 | 16.33 | 16.33 | 6,000 |
Feb 1, 2024 | 16.15 | 16.39 | 16.15 | 16.24 | 16.24 | 6,600 |
Jan 31, 2024 | 16.55 | 16.78 | 16.14 | 16.23 | 16.23 | 14,700 |
Jan 30, 2024 | 16.69 | 16.76 | 16.65 | 16.72 | 16.72 | 5,000 |
Jan 29, 2024 | 16.60 | 16.91 | 16.38 | 16.89 | 16.89 | 12,400 |
Jan 26, 2024 | 16.41 | 16.75 | 16.25 | 16.62 | 16.62 | 7,700 |
Jan 25, 2024 | 16.50 | 16.50 | 16.20 | 16.49 | 16.49 | 23,000 |
Jan 24, 2024 | 16.45 | 16.72 | 15.93 | 16.31 | 16.31 | 20,000 |
Jan 23, 2024 | 16.56 | 16.81 | 16.23 | 16.60 | 16.60 | 17,600 |
Jan 22, 2024 | 16.25 | 17.00 | 16.24 | 16.89 | 16.89 | 6,200 |
Jan 19, 2024 | 16.25 | 16.61 | 16.00 | 16.28 | 16.28 | 31,900 |
Jan 18, 2024 | 16.52 | 16.82 | 16.10 | 16.10 | 16.10 | 48,800 |
Jan 17, 2024 | 17.10 | 17.25 | 16.68 | 16.74 | 16.74 | 24,100 |
Jan 16, 2024 | 17.34 | 17.68 | 17.05 | 17.34 | 17.34 | 9,000 |
Jan 12, 2024 | 17.25 | 17.38 | 17.25 | 17.34 | 17.34 | 2,500 |
Jan 11, 2024 | 17.15 | 17.48 | 16.88 | 17.00 | 17.00 | 18,200 |
Jan 10, 2024 | 17.00 | 17.51 | 17.00 | 17.13 | 17.13 | 9,700 |
Jan 9, 2024 | 17.55 | 17.55 | 17.09 | 17.22 | 17.22 | 17,300 |
Jan 8, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 17.35 | 22,000 |
Jan 5, 2024 | 18.11 | 18.35 | 17.69 | 17.77 | 17.77 | 28,300 |
Jan 4, 2024 | 17.80 | 18.44 | 17.75 | 18.44 | 18.44 | 27,800 |
Jan 3, 2024 | 18.00 | 18.01 | 17.61 | 17.96 | 17.96 | 33,000 |
Jan 2, 2024 | 18.20 | 18.20 | 17.94 | 18.00 | 18.00 | 5,600 |
Dec 29, 2023 | 18.25 | 18.25 | 17.91 | 17.91 | 17.91 | 4,600 |
Dec 28, 2023 | 17.88 | 18.46 | 17.88 | 18.25 | 18.25 | 14,500 |
Dec 27, 2023 | 18.29 | 18.32 | 18.00 | 18.15 | 18.15 | 4,400 |
Dec 26, 2023 | 17.95 | 18.70 | 17.90 | 17.95 | 17.95 | 10,300 |
Dec 22, 2023 | 17.97 | 18.16 | 17.83 | 17.86 | 17.86 | 5,000 |
Dec 21, 2023 | 18.32 | 18.32 | 17.76 | 18.00 | 18.00 | 8,500 |
Dec 20, 2023 | 17.52 | 18.42 | 17.52 | 17.85 | 17.85 | 27,400 |
Dec 19, 2023 | 17.50 | 18.09 | 17.21 | 17.73 | 17.73 | 33,800 |
Dec 18, 2023 | 17.58 | 18.48 | 17.31 | 17.39 | 17.39 | 31,800 |
Dec 15, 2023 | 18.33 | 18.33 | 17.24 | 17.24 | 17.24 | 99,600 |
Dec 14, 2023 | 18.09 | 19.21 | 18.06 | 18.31 | 18.31 | 28,000 |
Dec 13, 2023 | 17.74 | 18.91 | 17.25 | 17.86 | 17.86 | 37,600 |
Dec 12, 2023 | 17.48 | 18.07 | 17.15 | 17.45 | 17.45 | 17,200 |
Dec 11, 2023 | 17.72 | 18.55 | 17.25 | 17.75 | 17.75 | 46,900 |
Dec 8, 2023 | 18.17 | 18.33 | 17.72 | 18.02 | 18.02 | 16,700 |
Dec 7, 2023 | 18.50 | 18.91 | 17.86 | 17.99 | 17.99 | 28,100 |
Dec 6, 2023 | 19.56 | 19.56 | 18.17 | 18.24 | 18.24 | 27,900 |
Dec 5, 2023 | 19.25 | 19.25 | 18.79 | 18.79 | 18.79 | 24,200 |
Dec 4, 2023 | 19.87 | 20.99 | 18.84 | 19.26 | 19.26 | 53,000 |
Dec 1, 2023 | 19.77 | 20.45 | 19.34 | 19.68 | 19.68 | 34,300 |
Nov 30, 2023 | 20.75 | 21.00 | 19.87 | 20.70 | 20.70 | 33,200 |
Nov 29, 2023 | 18.59 | 20.93 | 18.54 | 20.75 | 20.75 | 29,400 |
Nov 28, 2023 | 19.04 | 19.13 | 18.60 | 18.80 | 18.80 | 3,200 |
Nov 27, 2023 | 18.26 | 19.40 | 18.26 | 18.75 | 18.75 | 19,800 |
Nov 24, 2023 | 19.33 | 19.33 | 18.59 | 19.13 | 19.13 | 3,300 |
Nov 22, 2023 | 18.14 | 18.95 | 18.07 | 18.80 | 18.80 | 7,900 |
Nov 21, 2023 | 19.00 | 19.22 | 18.25 | 18.25 | 18.25 | 14,900 |
Nov 20, 2023 | 19.28 | 19.49 | 18.81 | 19.00 | 19.00 | 6,500 |
Nov 17, 2023 | 19.18 | 19.72 | 19.00 | 19.12 | 19.12 | 8,900 |
Nov 16, 2023 | 20.01 | 20.01 | 18.76 | 18.77 | 18.77 | 7,000 |
Nov 15, 2023 | 20.47 | 21.11 | 19.95 | 20.22 | 20.22 | 12,600 |
Nov 14, 2023 | 20.48 | 21.40 | 20.18 | 20.85 | 20.85 | 5,600 |
Nov 13, 2023 | 19.95 | 21.00 | 19.76 | 20.86 | 20.86 | 22,100 |
Nov 10, 2023 | 19.54 | 20.72 | 19.52 | 20.42 | 20.42 | 16,300 |
Nov 9, 2023 | 19.82 | 20.96 | 19.77 | 19.99 | 19.99 | 18,900 |
Nov 8, 2023 | 19.51 | 20.16 | 19.50 | 19.81 | 19.81 | 17,800 |
Nov 7, 2023 | 20.00 | 20.25 | 19.52 | 19.93 | 19.93 | 13,500 |
Nov 6, 2023 | 19.98 | 20.45 | 19.47 | 20.29 | 20.29 | 18,700 |
Nov 3, 2023 | 19.64 | 20.73 | 19.42 | 19.90 | 19.90 | 9,400 |
Nov 2, 2023 | 19.13 | 20.30 | 19.13 | 19.94 | 19.94 | 15,600 |
Nov 1, 2023 | 18.96 | 19.61 | 18.28 | 19.31 | 19.31 | 11,500 |
Oct 31, 2023 | 19.04 | 19.04 | 18.34 | 18.95 | 18.95 | 8,300 |
Oct 30, 2023 | 18.17 | 19.45 | 18.17 | 18.79 | 18.79 | 7,900 |
Oct 27, 2023 | 17.73 | 18.45 | 17.71 | 18.30 | 18.30 | 3,000 |
Oct 26, 2023 | 18.82 | 18.82 | 18.15 | 18.59 | 18.59 | 3,400 |
Oct 25, 2023 | 18.85 | 18.98 | 18.60 | 18.64 | 18.64 | 5,700 |
Oct 24, 2023 | 19.00 | 19.36 | 18.35 | 18.44 | 18.44 | 30,100 |
Oct 23, 2023 | 17.41 | 19.73 | 17.40 | 18.55 | 18.55 | 39,200 |
Oct 20, 2023 | 17.68 | 17.68 | 17.00 | 17.45 | 17.45 | 30,800 |
Oct 19, 2023 | 17.90 | 17.99 | 17.19 | 17.44 | 17.44 | 12,900 |
Oct 18, 2023 | 18.05 | 18.61 | 17.75 | 17.86 | 17.86 | 11,000 |
Oct 17, 2023 | 18.02 | 18.50 | 17.66 | 17.66 | 17.66 | 12,100 |
Oct 16, 2023 | 18.36 | 18.96 | 17.95 | 18.14 | 18.14 | 24,100 |
Oct 13, 2023 | 18.30 | 18.98 | 17.85 | 18.41 | 18.41 | 25,100 |
Oct 12, 2023 | 18.97 | 18.97 | 18.06 | 18.50 | 18.50 | 13,200 |
Oct 11, 2023 | 19.34 | 19.77 | 18.52 | 18.52 | 18.52 | 22,400 |
Oct 10, 2023 | 19.64 | 19.75 | 19.00 | 19.34 | 19.34 | 10,900 |
Oct 9, 2023 | 19.48 | 19.92 | 19.10 | 19.22 | 19.22 | 33,200 |
Oct 6, 2023 | 19.88 | 19.88 | 19.26 | 19.48 | 19.48 | 7,200 |
Oct 5, 2023 | 19.06 | 20.38 | 18.95 | 20.01 | 20.01 | 63,700 |
Oct 4, 2023 | 17.42 | 19.32 | 17.22 | 19.00 | 19.00 | 69,400 |
Oct 3, 2023 | 15.00 | 17.60 | 15.00 | 17.33 | 17.33 | 138,800 |
Oct 2, 2023 | 13.82 | 13.99 | 13.52 | 13.65 | 13.65 | 6,700 |
Sep 29, 2023 | 13.92 | 14.15 | 13.79 | 13.85 | 13.85 | 3,800 |
Sep 28, 2023 | 13.60 | 14.06 | 13.56 | 13.89 | 13.89 | 13,900 |
Sep 27, 2023 | 13.45 | 13.62 | 13.26 | 13.58 | 13.58 | 8,600 |
Sep 26, 2023 | 13.28 | 13.34 | 13.28 | 13.33 | 13.33 | 1,500 |
Sep 25, 2023 | 13.63 | 13.81 | 13.25 | 13.40 | 13.40 | 9,900 |
Sep 22, 2023 | 13.19 | 14.15 | 13.19 | 13.45 | 13.45 | 61,900 |
Sep 21, 2023 | 13.50 | 13.84 | 13.00 | 13.23 | 13.23 | 38,800 |
Sep 20, 2023 | 13.59 | 13.87 | 13.29 | 13.60 | 13.60 | 6,700 |
Sep 19, 2023 | 13.38 | 13.78 | 13.18 | 13.55 | 13.55 | 4,900 |
Sep 18, 2023 | 13.40 | 13.58 | 13.21 | 13.48 | 13.48 | 6,500 |
Sep 15, 2023 | 13.34 | 13.72 | 13.11 | 13.72 | 13.72 | 22,300 |
Sep 14, 2023 | 13.66 | 13.67 | 13.22 | 13.22 | 13.22 | 13,700 |
Sep 13, 2023 | 13.24 | 13.65 | 13.24 | 13.55 | 13.55 | 7,000 |
Sep 12, 2023 | 13.06 | 13.38 | 13.00 | 13.38 | 13.38 | 14,100 |
Sep 11, 2023 | 13.44 | 13.85 | 13.03 | 13.05 | 13.05 | 11,100 |
Sep 8, 2023 | 13.47 | 13.60 | 13.36 | 13.42 | 13.42 | 4,100 |
Sep 7, 2023 | 13.36 | 13.49 | 13.16 | 13.46 | 13.46 | 10,300 |
Sep 6, 2023 | 13.57 | 13.75 | 13.25 | 13.26 | 13.26 | 11,900 |
Sep 5, 2023 | 13.79 | 13.85 | 13.30 | 13.34 | 13.34 | 20,700 |
Sep 1, 2023 | 13.82 | 14.03 | 13.77 | 13.77 | 13.77 | 6,300 |
Aug 31, 2023 | 14.10 | 14.10 | 13.51 | 13.51 | 13.51 | 3,800 |
Aug 30, 2023 | 13.76 | 13.83 | 13.69 | 13.73 | 13.73 | 10,900 |
Aug 29, 2023 | 13.74 | 13.88 | 13.56 | 13.70 | 13.70 | 2,200 |
Aug 28, 2023 | 13.79 | 14.19 | 13.53 | 13.53 | 13.53 | 10,600 |
Aug 25, 2023 | 14.03 | 14.03 | 13.69 | 13.83 | 13.83 | 4,300 |
Aug 24, 2023 | 13.98 | 14.07 | 13.51 | 13.84 | 13.84 | 2,300 |
Aug 23, 2023 | 14.07 | 14.13 | 14.01 | 14.01 | 14.01 | 2,200 |
Aug 22, 2023 | 14.22 | 14.39 | 14.04 | 14.21 | 14.21 | 3,800 |
Aug 21, 2023 | 13.80 | 14.40 | 13.70 | 14.25 | 14.25 | 8,300 |
Aug 18, 2023 | 13.32 | 13.65 | 13.31 | 13.65 | 13.65 | 5,700 |
Aug 17, 2023 | 13.40 | 13.80 | 13.40 | 13.76 | 13.76 | 7,400 |
Aug 16, 2023 | 14.00 | 14.18 | 13.36 | 13.40 | 13.40 | 12,600 |
Aug 15, 2023 | 13.50 | 14.00 | 13.31 | 13.52 | 13.52 | 18,000 |
Aug 14, 2023 | 14.26 | 14.26 | 13.50 | 13.50 | 13.50 | 5,900 |
Aug 11, 2023 | 14.99 | 14.99 | 13.91 | 14.10 | 14.10 | 22,600 |
Aug 10, 2023 | 15.40 | 15.40 | 13.75 | 14.00 | 14.00 | 39,700 |
Aug 9, 2023 | 15.50 | 15.68 | 15.11 | 15.49 | 15.49 | 6,300 |
Aug 8, 2023 | 15.44 | 15.70 | 15.20 | 15.35 | 15.35 | 9,000 |
Aug 7, 2023 | 15.42 | 15.78 | 15.30 | 15.30 | 15.30 | 5,100 |
Aug 4, 2023 | 15.30 | 15.70 | 15.01 | 15.05 | 15.05 | 4,700 |
Aug 3, 2023 | 15.25 | 15.30 | 15.24 | 15.27 | 15.27 | 2,500 |
Aug 2, 2023 | 15.77 | 15.77 | 15.00 | 15.16 | 15.16 | 20,900 |
Aug 1, 2023 | 16.02 | 16.02 | 15.75 | 15.77 | 15.77 | 1,700 |
Jul 31, 2023 | 15.82 | 16.20 | 15.81 | 16.06 | 16.06 | 6,900 |
Jul 28, 2023 | 15.80 | 15.83 | 15.55 | 15.77 | 15.77 | 10,400 |
Jul 27, 2023 | 15.75 | 16.04 | 15.50 | 15.69 | 15.69 | 12,700 |
Jul 26, 2023 | 15.66 | 15.89 | 15.49 | 15.78 | 15.78 | 7,400 |
Jul 25, 2023 | 15.85 | 15.91 | 15.50 | 15.50 | 15.50 | 15,900 |
Jul 24, 2023 | 15.90 | 15.90 | 15.68 | 15.86 | 15.86 | 4,000 |
Jul 21, 2023 | 15.45 | 15.85 | 15.07 | 15.83 | 15.83 | 10,900 |
Jul 20, 2023 | 15.72 | 15.72 | 15.35 | 15.54 | 15.54 | 5,100 |
Jul 19, 2023 | 15.58 | 15.97 | 15.28 | 15.28 | 15.28 | 9,500 |
Jul 18, 2023 | 16.38 | 16.38 | 15.40 | 15.40 | 15.40 | 3,200 |
Jul 17, 2023 | 16.00 | 16.00 | 15.25 | 15.25 | 15.25 | 11,100 |
Jul 14, 2023 | 15.58 | 16.00 | 15.58 | 16.00 | 16.00 | 1,700 |
Jul 13, 2023 | 15.75 | 15.94 | 15.57 | 15.93 | 15.93 | 4,800 |
Jul 12, 2023 | 15.75 | 16.38 | 15.55 | 15.55 | 15.55 | 6,800 |
Jul 11, 2023 | 16.00 | 16.38 | 15.30 | 15.45 | 15.45 | 28,700 |
Jul 10, 2023 | 16.24 | 16.38 | 15.76 | 16.20 | 16.20 | 4,800 |
Jul 7, 2023 | 15.84 | 16.34 | 15.66 | 16.34 | 16.34 | 2,800 |
Jul 6, 2023 | 16.11 | 16.18 | 15.82 | 16.09 | 16.09 | 5,100 |
Jul 5, 2023 | 16.15 | 16.35 | 16.15 | 16.23 | 16.23 | 11,300 |
Jul 3, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 400 |
Jun 30, 2023 | 15.87 | 16.50 | 15.87 | 16.25 | 16.25 | 18,900 |
Jun 29, 2023 | 15.69 | 15.75 | 15.68 | 15.75 | 15.75 | 2,000 |
Jun 28, 2023 | 15.52 | 15.94 | 15.52 | 15.73 | 15.73 | 4,900 |
Jun 27, 2023 | 15.55 | 15.98 | 15.50 | 15.50 | 15.50 | 3,400 |
Jun 26, 2023 | 15.67 | 15.67 | 15.25 | 15.62 | 15.62 | 2,700 |
Jun 23, 2023 | 15.71 | 15.83 | 15.50 | 15.75 | 15.75 | 7,300 |
Jun 22, 2023 | 16.23 | 16.23 | 15.80 | 15.96 | 15.96 | 4,800 |
Jun 21, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 400 |
Jun 20, 2023 | 16.99 | 17.41 | 16.56 | 16.70 | 16.70 | 5,900 |
Jun 16, 2023 | 17.10 | 17.24 | 16.68 | 17.24 | 17.24 | 18,300 |
Jun 15, 2023 | 16.63 | 17.44 | 16.58 | 17.13 | 17.13 | 14,900 |
Jun 14, 2023 | 16.23 | 16.95 | 16.23 | 16.95 | 16.95 | 31,900 |
Jun 13, 2023 | 15.50 | 16.37 | 15.50 | 16.22 | 16.22 | 10,900 |
Jun 12, 2023 | 15.32 | 15.69 | 15.23 | 15.31 | 15.31 | 6,000 |
Jun 9, 2023 | 15.60 | 15.98 | 15.20 | 15.50 | 15.50 | 6,300 |
Jun 8, 2023 | 15.81 | 15.86 | 15.60 | 15.60 | 15.60 | 4,600 |
Jun 7, 2023 | 16.06 | 16.38 | 15.95 | 16.13 | 16.13 | 8,100 |
Jun 6, 2023 | 15.27 | 15.81 | 14.96 | 15.60 | 15.60 | 4,500 |
Jun 5, 2023 | 15.52 | 16.60 | 15.05 | 15.27 | 15.27 | 21,800 |
Jun 2, 2023 | 15.19 | 15.75 | 15.15 | 15.51 | 15.51 | 12,300 |
Jun 1, 2023 | 15.17 | 15.24 | 14.96 | 15.03 | 15.03 | 20,200 |
May 31, 2023 | 14.91 | 15.40 | 14.91 | 15.14 | 15.14 | 11,300 |
May 30, 2023 | 14.71 | 15.00 | 14.70 | 15.00 | 15.00 | 20,500 |
May 26, 2023 | 14.77 | 14.95 | 14.43 | 14.76 | 14.76 | 12,600 |
May 25, 2023 | 14.61 | 14.94 | 14.61 | 14.92 | 14.92 | 9,300 |
May 24, 2023 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | 15,400 |
May 23, 2023 | 14.90 | 15.00 | 14.66 | 15.00 | 15.00 | 10,500 |
May 22, 2023 | 14.60 | 14.99 | 14.57 | 14.84 | 14.84 | 5,200 |
May 19, 2023 | 14.29 | 14.75 | 14.29 | 14.73 | 14.73 | 5,600 |
May 18, 2023 | 14.10 | 14.50 | 14.10 | 14.25 | 14.25 | 1,800 |
May 17, 2023 | 14.06 | 14.35 | 14.02 | 14.02 | 14.02 | 5,300 |
May 16, 2023 | 14.48 | 14.57 | 14.05 | 14.10 | 14.10 | 2,400 |
May 15, 2023 | 14.21 | 14.48 | 14.09 | 14.30 | 14.30 | 3,800 |
May 12, 2023 | 14.27 | 14.41 | 13.95 | 14.05 | 14.05 | 6,800 |
May 11, 2023 | 14.68 | 14.68 | 14.18 | 14.26 | 14.26 | 4,900 |
May 10, 2023 | 14.85 | 14.90 | 14.65 | 14.90 | 14.90 | 4,500 |
May 9, 2023 | 14.66 | 14.89 | 14.61 | 14.65 | 14.65 | 19,600 |
May 8, 2023 | 14.67 | 15.36 | 14.65 | 14.65 | 14.65 | 17,100 |
May 5, 2023 | 14.50 | 15.32 | 14.50 | 15.31 | 15.31 | 7,600 |
May 4, 2023 | 14.41 | 14.41 | 13.78 | 13.90 | 13.90 | 15,400 |
May 3, 2023 | 15.01 | 15.01 | 14.10 | 14.30 | 14.30 | 12,300 |
May 2, 2023 | 15.22 | 15.22 | 15.00 | 15.08 | 15.08 | 2,500 |
May 1, 2023 | 15.33 | 15.56 | 15.07 | 15.10 | 15.10 | 4,600 |
Apr 28, 2023 | 15.32 | 16.03 | 15.32 | 15.33 | 15.33 | 10,800 |
Apr 27, 2023 | 15.82 | 15.82 | 15.26 | 15.30 | 15.30 | 13,700 |
Apr 26, 2023 | 15.49 | 16.03 | 15.49 | 15.67 | 15.67 | 14,300 |
Related Tickers
MMLP Martin Midstream Partners L.P.
2.6600
-2.56%
GEL Genesis Energy, L.P.
12.28
-1.84%
ENLC EnLink Midstream, LLC
13.78
+0.97%
ET-PI Energy Transfer LP
11.02
-0.18%
KNTK Kinetik Holdings Inc.
39.20
+0.03%
NGL NGL Energy Partners LP
5.89
-1.67%
GLP Global Partners LP
47.33
+1.39%
NS-PA NuStar Energy L.P.
25.51
+0.04%
SEAL-PA Seapeak LLC
25.20
-0.66%
GMLPF Golar LNG Partners LP
10.50
0.00%