Summit Midstream Partners LP Common Units Representing Limited Partner Interestsのデータ

Summit Midstream Partners LP Common Units Representing Limited Partner Interestsの基本情報

名前 Summit Midstream Partners LP Common Units Representing Limited Partner Interests
ティッカー SMLP
国 United States
上場年 2012.0
セクター Public Utilities

Summit Midstream Partners LP Common Units Representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.38 20.5 20.92 20.88 76700.0 20.88
2021-02-12 20.48 19.54 19.65 20.29 73200.0 20.29
2021-02-11 20.14 19.66 19.76 19.7 36900.0 19.7
2021-02-10 20.21 19.4 19.95 20.0 68400.0 20.0
2021-02-09 20.71 19.83 20.5 19.92 59700.0 19.92
2021-02-08 21.0 19.39 19.99 20.57 95800.0 20.57
2021-02-05 20.5 19.43 20.5 19.69 64600.0 19.69
2021-02-04 21.46 17.89 18.16 20.5 191800.0 20.5
2021-02-03 18.08 16.5 16.5 18.08 123700.0 18.08
2021-02-02 16.63 15.78 15.89 16.47 124300.0 16.47
2021-02-01 15.63 14.9 15.41 15.5 86500.0 15.5
2021-01-29 15.8 15.01 15.61 15.55 74400.0 15.55
2021-01-28 16.13 14.41 15.0 15.71 175900.0 15.71
2021-01-27 15.42 14.75 15.26 14.75 73700.0 14.75
2021-01-26 15.95 15.26 15.58 15.29 62100.0 15.29
2021-01-25 16.36 15.42 16.36 15.58 59100.0 15.58
2021-01-22 16.39 15.94 15.94 16.1 30600.0 16.1
2021-01-21 16.64 15.77 16.39 16.23 49500.0 16.23
2021-01-20 17.32 16.03 17.3 16.39 113200.0 16.39
2021-01-19 17.49 16.84 17.12 17.21 45300.0 17.21
2021-01-15 17.7 16.57 17.44 17.32 73100.0 17.32
2021-01-14 18.2 16.51 16.63 17.73 153100.0 17.73
2021-01-13 19.29 15.26 19.28 17.58 799200.0 17.58
2021-01-12 13.93 12.6 12.9 13.72 367000.0 13.72
2021-01-11 12.87 12.4 12.5 12.65 30600.0 12.65
2021-01-08 12.88 12.45 12.75 12.62 54500.0 12.62
2021-01-07 12.98 12.73 12.76 12.78 44800.0 12.78
2021-01-06 13.31 12.64 13.1 12.67 64800.0 12.67
2021-01-05 13.35 12.54 12.54 13.11 66400.0 13.11
2021-01-04 12.87 12.45 12.51 12.57 50000.0 12.57
2020-12-31 12.95 12.46 12.84 12.49 58000.0 12.49
2020-12-30 13.26 12.47 12.95 12.8 61200.0 12.8
2020-12-29 13.25 12.41 12.8 13.08 76200.0 13.08
2020-12-28 13.37 12.6 13.37 12.73 102000.0 12.73
2020-12-24 13.48 12.71 13.01 13.13 82300.0 13.13
2020-12-23 13.98 13.03 13.9 13.25 115500.0 13.25
2020-12-22 14.43 13.88 14.09 13.95 31500.0 13.95
2020-12-21 14.47 13.88 14.28 14.06 68600.0 14.06
2020-12-18 14.72 14.34 14.45 14.58 41700.0 14.58
2020-12-17 14.51 13.85 14.03 14.4 34200.0 14.4
2020-12-16 14.28 13.83 14.25 14.1 27100.0 14.1
2020-12-15 14.48 13.98 14.25 14.03 36500.0 14.03
2020-12-14 15.16 14.1 14.86 14.25 64200.0 14.25
2020-12-11 15.85 14.31 15.08 14.78 100400.0 14.78
2020-12-10 16.29 15.01 15.11 15.23 91000.0 15.23
2020-12-09 16.75 15.12 16.75 15.24 100400.0 15.24
2020-12-08 16.93 16.09 16.16 16.33 37700.0 16.33
2020-12-07 16.89 16.02 16.1 16.5 61200.0 16.5
2020-12-04 16.95 16.04 16.04 16.94 85500.0 16.94
2020-12-03 16.18 15.19 15.25 15.62 63000.0 15.62
2020-12-02 15.34 14.89 15.2 15.12 39100.0 15.12
2020-12-01 15.82 15.07 15.21 15.2 32100.0 15.2
2020-11-30 16.1 14.82 15.8 15.04 46400.0 15.04
2020-11-27 16.56 15.05 16.32 15.5 110800.0 15.5
2020-11-25 16.08 14.0 14.15 15.77 157500.0 15.77
2020-11-24 14.15 13.87 14.0 13.93 83100.0 13.93
2020-11-23 14.1 13.45 14.1 13.86 42000.0 13.86
2020-11-20 14.34 13.73 14.19 14.05 125400.0 14.05
2020-11-19 14.84 13.11 13.76 14.37 81400.0 14.37
2020-11-18 14.4 13.23 13.34 14.0 98500.0 14.0
2020-11-17 13.29 11.3 11.35 13.23 121900.0 13.23
2020-11-16 11.97 11.06 11.06 11.65 79700.0 11.65
2020-11-13 11.85 10.95 11.72 11.06 85000.0 11.06
2020-11-12 12.2 11.55 12.15 11.62 70900.0 11.62
2020-11-11 12.45 11.67 12.24 12.2 65300.0 12.2
2020-11-10 13.55 11.5 12.84 12.67 122800.0 12.67
2020-11-09 14.1 12.6 12.6 13.2 1822200.0 13.2
2020-11-06 15.15 12.0 15.15 13.2 1132800.0 13.2
2020-11-05 12.0 10.5 10.5 11.7 35200.0 11.7
2020-11-04 11.7 10.35 11.4 10.65 59200.0 10.65
2020-11-03 10.65 9.9 9.9 10.5 34600.0 10.5
2020-11-02 10.5 9.6 10.2 9.9 40700.0 9.9
2020-10-30 10.95 10.05 10.65 10.5 44400.0 10.5
2020-10-29 11.25 10.8 11.25 10.95 20100.0 10.95
2020-10-28 11.85 10.8 11.55 11.4 42800.0 11.4
2020-10-27 12.3 11.7 11.7 11.85 23300.0 11.85
2020-10-26 13.05 11.55 13.05 12.0 18200.0 12.0
2020-10-23 12.75 12.6 12.6 12.75 11900.0 12.75
2020-10-22 12.75 12.15 12.75 12.6 20300.0 12.6
2020-10-21 12.75 12.15 12.15 12.45 12100.0 12.45
2020-10-20 13.35 12.0 12.75 12.3 37200.0 12.3
2020-10-19 13.5 12.15 12.6 12.6 56300.0 12.6
2020-10-16 13.8 11.55 12.9 12.3 296000.0 12.3
2020-10-15 12.0 11.25 12.0 11.7 28000.0 11.7
2020-10-14 12.15 11.7 12.0 12.0 27300.0 12.0
2020-10-13 12.15 11.1 11.4 11.85 50500.0 11.85
2020-10-12 11.7 10.65 11.4 11.25 44000.0 11.25
2020-10-09 11.7 10.5 10.8 11.55 105300.0 11.55
2020-10-08 13.5 9.3 9.3 11.7 757700.0 11.7
2020-10-07 9.75 9.15 9.3 9.15 27900.0 9.15
2020-10-06 9.9 9.15 9.75 9.3 22100.0 9.3
2020-10-05 9.9 9.3 9.45 9.6 15200.0 9.6
2020-10-02 9.45 9.0 9.0 9.3 20800.0 9.3
2020-10-01 10.2 9.15 9.6 9.6 33900.0 9.6
2020-09-30 10.35 9.3 9.3 9.75 38500.0 9.75
2020-09-29 10.95 9.45 10.35 10.2 86200.0 10.2
2020-09-28 11.4 9.9 10.8 10.35 75900.0 10.35
2020-09-25 11.25 9.9 10.35 10.95 97100.0 10.95
2020-09-24 11.25 8.85 9.75 10.5 70800.0 10.5
2020-09-23 10.5 8.85 10.05 9.75 20900.0 9.75
2020-09-22 10.5 10.2 10.5 10.2 18800.0 10.2
2020-09-21 10.5 9.9 9.9 10.2 9700.0 10.2
2020-09-18 11.1 10.05 10.8 10.05 14100.0 10.05
2020-09-17 11.25 10.5 10.8 10.65 8000.0 10.65
2020-09-16 11.25 10.35 11.25 10.95 19500.0 10.95
2020-09-15 11.25 10.65 10.65 10.8 16700.0 10.8
2020-09-14 10.65 10.35 10.5 10.65 9300.0 10.65
2020-09-11 10.8 10.35 10.65 10.35 9000.0 10.35
2020-09-10 11.1 10.35 10.8 10.65 20900.0 10.65
2020-09-09 11.1 10.2 11.1 10.95 20500.0 10.95
2020-09-08 11.4 10.05 10.95 10.8 36300.0 10.8
2020-09-04 12.0 10.65 11.7 10.95 35300.0 10.95
2020-09-03 12.45 11.55 11.7 11.85 9500.0 11.85
2020-09-02 12.9 11.4 12.15 12.0 23000.0 12.0
2020-09-01 12.3 12.0 12.15 12.15 11300.0 12.15
2020-08-31 12.6 12.0 12.3 12.3 16400.0 12.3
2020-08-28 12.6 12.15 12.15 12.15 20100.0 12.15
2020-08-27 12.6 12.0 12.3 12.0 37200.0 12.0
2020-08-26 12.75 12.15 12.75 12.3 17000.0 12.3
2020-08-25 12.75 12.0 12.0 12.3 19600.0 12.3
2020-08-24 12.75 11.85 12.45 12.6 47900.0 12.6
2020-08-21 12.9 12.3 12.75 12.9 23100.0 12.9
2020-08-20 13.35 12.6 12.9 12.9 23700.0 12.9
2020-08-19 13.5 12.9 13.2 12.9 20700.0 12.9
2020-08-18 13.95 13.35 13.8 13.5 16900.0 13.5
2020-08-17 14.55 13.35 13.8 13.8 571200.0 13.8
2020-08-14 14.7 13.8 14.25 14.1 288500.0 14.1
2020-08-13 14.7 13.65 14.4 14.1 552700.0 14.1
2020-08-12 15.75 14.4 15.6 14.4 291900.0 14.4
2020-08-11 15.6 14.25 14.55 15.0 737000.0 15.0
2020-08-10 14.4 13.8 13.95 14.4 1196100.0 14.4
2020-08-07 14.4 13.65 14.4 14.25 1701400.0 14.25
2020-08-06 14.4 13.35 13.8 13.95 676000.0 13.95
2020-08-05 13.8 12.6 13.35 13.05 332700.0 13.05
2020-08-04 13.35 12.3 12.3 13.05 168100.0 13.05
2020-08-03 12.75 11.4 11.85 12.45 584100.0 12.45
2020-07-31 12.9 11.7 12.75 12.0 355200.0 12.0
2020-07-30 13.65 12.45 13.65 12.6 364600.0 12.6
2020-07-29 13.95 12.45 12.9 13.05 604100.0 13.05
2020-07-28 13.5 12.6 12.6 12.9 345800.0 12.9
2020-07-27 14.25 12.9 13.35 13.05 408600.0 13.05
2020-07-24 13.8 12.9 13.5 13.05 348100.0 13.05
2020-07-23 13.95 13.05 13.2 13.2 324700.0 13.2
2020-07-22 14.25 13.05 13.8 13.2 280800.0 13.2
2020-07-21 14.25 13.65 13.65 13.8 397800.0 13.8
2020-07-20 13.95 12.9 13.2 13.8 250100.0 13.8
2020-07-17 14.25 12.75 13.95 13.05 299000.0 13.05
2020-07-16 14.25 13.5 14.1 13.8 178000.0 13.8
2020-07-15 14.7 12.45 12.6 13.95 467200.0 13.95
2020-07-14 13.35 12.6 13.35 12.75 184100.0 12.75
2020-07-13 13.95 12.15 13.35 12.9 365100.0 12.9
2020-07-10 14.4 13.05 13.95 13.2 210800.0 13.2
2020-07-09 14.4 13.5 13.95 13.95 122100.0 13.95
2020-07-08 14.7 12.15 13.65 14.55 434000.0 14.55
2020-07-07 15.0 13.65 15.0 13.65 529900.0 13.65
2020-07-06 15.6 14.7 15.15 15.0 242500.0 15.0
2020-07-02 15.75 15.15 15.6 15.15 95200.0 15.15
2020-07-01 15.6 14.7 15.0 15.15 362200.0 15.15
2020-06-30 15.9 14.85 15.75 14.85 398600.0 14.85
2020-06-29 16.5 15.15 15.6 15.15 178200.0 15.15
2020-06-26 17.1 15.6 16.5 15.9 438200.0 15.9
2020-06-25 16.95 15.45 15.6 16.2 234500.0 16.2
2020-06-24 17.1 15.3 16.65 15.45 716600.0 15.45
2020-06-23 18.6 17.1 18.0 17.1 303800.0 17.1
2020-06-22 18.6 17.1 18.6 17.55 400000.0 17.55
2020-06-19 19.5 17.4 19.35 18.6 2167500.0 18.6
2020-06-18 19.95 19.2 19.65 19.35 240900.0 19.35
2020-06-17 22.35 19.05 21.15 19.2 788700.0 19.2
2020-06-16 23.7 21.3 22.05 21.6 853000.0 21.6
2020-06-15 22.05 19.95 20.25 21.3 564200.0 21.3
2020-06-12 23.7 21.15 22.05 21.45 838200.0 21.45
2020-06-11 24.9 19.5 24.9 20.7 1334600.0 20.7
2020-06-10 29.85 27.0 28.8 27.6 461600.0 27.6
2020-06-09 31.8 27.75 31.5 29.85 508500.0 29.85
2020-06-08 33.75 26.25 26.25 31.5 1410500.0 31.5
2020-06-05 26.1 24.0 24.0 25.2 611700.0 25.2
2020-06-04 26.55 23.25 25.5 24.0 791300.0 24.0
2020-06-03 27.0 24.9 25.2 26.1 755300.0 26.1
2020-06-02 24.6 21.45 22.05 24.6 643600.0 24.6
2020-06-01 22.35 17.7 18.6 22.05 720200.0 22.05
2020-05-29 24.9 18.3 18.3 19.65 3512400.0 19.65
2020-05-28 16.2 13.5 13.95 16.05 1111500.0 16.05
2020-05-27 14.1 13.2 14.1 13.95 296400.0 13.95
2020-05-26 14.25 13.2 14.1 13.95 288800.0 13.95
2020-05-22 13.35 12.3 12.45 13.05 128200.0 13.05
2020-05-21 13.5 12.75 13.2 13.35 329800.0 13.35
2020-05-20 13.05 12.3 12.3 12.9 427000.0 12.9
2020-05-19 12.45 11.25 11.7 12.3 418200.0 12.3
2020-05-18 13.05 11.85 12.75 12.15 422600.0 12.15
2020-05-15 11.4 10.5 10.8 11.1 151500.0 11.1
2020-05-14 11.7 10.05 10.8 11.1 420300.0 11.1
2020-05-13 11.7 10.5 11.7 10.95 442000.0 10.95
2020-05-12 12.75 11.7 12.6 11.85 265000.0 11.85
2020-05-11 13.05 11.7 12.45 12.45 46000.0 12.45
2020-05-08 12.75 11.4 12.3 12.75 33500.0 12.75
2020-05-07 13.2 12.15 12.15 12.3 13400.0 12.3
2020-05-06 14.4 11.85 14.4 12.15 43300.0 12.15
2020-05-05 15.15 13.95 14.7 14.4 38100.0 14.4
2020-05-04 16.5 11.55 16.2 14.1 159800.0 14.1
2020-05-01 20.55 17.7 19.35 18.45 29000.0 18.45
2020-04-30 23.1 17.85 19.35 19.5 70100.0 19.5
2020-04-29 19.5 16.8 17.7 18.75 58400.0 18.75
2020-04-28 18.3 13.2 13.2 17.25 106200.0 17.25
2020-04-27 13.35 11.25 12.75 13.35 40200.0 13.35
2020-04-24 13.2 12.45 12.6 12.6 32100.0 12.6
2020-04-23 12.75 11.1 11.1 12.0 45200.0 12.0
2020-04-22 11.85 10.95 11.55 11.1 30900.0 11.1
2020-04-21 12.0 11.1 11.85 11.55 29700.0 11.55
2020-04-20 12.0 11.1 11.4 11.7 41000.0 11.7
2020-04-17 12.3 11.25 12.0 12.15 48500.0 12.15
2020-04-16 12.3 11.25 12.3 11.4 38700.0 11.4
2020-04-15 12.45 11.4 12.45 11.7 21700.0 11.7
2020-04-14 12.9 11.4 12.75 12.15 33900.0 12.15
2020-04-13 13.05 11.25 12.9 11.85 41700.0 11.85
2020-04-09 14.7 10.5 11.1 11.55 106600.0 11.55
2020-04-08 10.5 8.85 9.6 10.2 29800.0 10.2
2020-04-07 9.75 8.55 9.15 9.45 40800.0 9.45
2020-04-06 9.15 8.4 8.85 8.4 17200.0 8.4
2020-04-03 9.15 7.8 9.0 8.1 25300.0 8.1
2020-04-02 9.15 8.25 8.85 8.55 31300.0 8.55
2020-04-01 9.15 8.1 9.15 8.25 24500.0 8.25
2020-03-31 9.15 8.1 8.25 9.15 28000.0 9.15
2020-03-30 8.85 7.5 8.85 8.1 42200.0 8.1
2020-03-27 9.75 8.55 9.15 8.55 34900.0 8.55
2020-03-26 9.9 8.85 9.75 9.45 53500.0 9.45
2020-03-25 10.8 9.3 10.2 9.6 50800.0 9.6
2020-03-24 10.5 8.25 9.0 10.2 59700.0 10.2
2020-03-23 9.45 8.1 8.85 8.25 38100.0 8.25
2020-03-20 12.0 7.5 10.65 8.25 59200.0 8.25
2020-03-19 10.5 8.7 8.85 9.9 55400.0 9.9
2020-03-18 12.0 7.5 12.0 7.5 71500.0 7.5
2020-03-17 14.1 11.85 13.5 12.15 59900.0 12.15
2020-03-16 15.0 12.9 13.5 13.5 35400.0 13.5
2020-03-13 20.1 12.0 15.0 20.1 86300.0 20.1
2020-03-12 14.25 10.5 14.25 10.5 73000.0 10.5
2020-03-11 17.1 15.0 16.2 15.3 34000.0 15.3
2020-03-10 17.7 13.5 17.7 17.4 99400.0 17.4
2020-03-09 17.25 13.65 16.5 15.0 77000.0 15.0
2020-03-06 23.25 21.3 22.5 21.3 29900.0 21.3
2020-03-05 26.1 23.25 25.65 23.25 27400.0 23.25
2020-03-04 28.2 26.25 27.75 26.25 30000.0 26.25
2020-03-03 30.6 27.0 29.25 27.0 28000.0 27.0
2020-03-02 31.2 29.25 31.05 29.7 25100.0 29.7
2020-02-28 32.85 26.1 32.85 30.45 67600.0 30.45
2020-02-27 35.85 32.55 35.55 34.2 35900.0 34.2
2020-02-26 37.95 36.15 36.6 36.3 29900.0 36.3
2020-02-25 37.95 35.4 37.65 36.15 41200.0 36.15
2020-02-24 39.45 36.75 37.8 38.1 27100.0 38.1
2020-02-21 39.0 38.4 38.7 38.55 8300.0 38.55
2020-02-20 39.75 37.5 37.5 39.0 16000.0 39.0
2020-02-19 37.35 35.55 36.3 37.35 19800.0 37.35
2020-02-18 36.0 34.95 34.95 35.4 18800.0 35.4