Summit Midstream Partners LP (SMC)

SMC
🏛️ États-Unis →
20.54
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:46 22.64 22.64 22.64 22.64 0.4K
09:51 22.28 22.28 22.28 22.28 1.7K
10:36 22.32 22.32 22.32 22.32 0.2K
10:49 22.34 22.34 22.34 22.34 0.5K
11:16 22.34 22.34 22.34 22.34 0.8K
11:34 22.36 22.36 22.36 22.36 0.8K
12:21 22.45 22.45 22.45 22.45 1.1K
13:12 22.51 22.51 22.51 22.51 0.5K
13:14 22.54 22.84 22.54 22.84 2.0K
13:16 22.71 22.71 22.71 22.71 1.0K
13:17 22.60 22.72 22.60 22.72 1.1K
13:18 22.60 22.60 22.60 22.60 0.9K
13:36 22.55 22.55 22.55 22.55 0.1K
13:37 22.55 22.55 22.55 22.55 0.8K
13:51 22.50 22.50 22.50 22.50 0.1K
13:53 22.53 22.53 22.53 22.53 0.1K
13:54 22.50 22.50 22.50 22.50 0.1K
13:56 22.50 22.53 22.50 22.53 0.4K
13:59 22.50 22.50 22.50 22.50 0.4K
14:00 22.50 22.50 22.50 22.50 0.1K
14:03 22.49 22.49 22.49 22.49 0.1K
14:06 22.48 22.48 22.43 22.43 1.4K
14:12 22.46 22.46 22.46 22.46 0.1K
14:13 22.47 22.47 22.47 22.47 0.2K
14:23 22.46 22.46 22.46 22.46 0.5K
14:40 22.44 22.44 22.44 22.44 0.8K
14:50 22.52 22.52 22.51 22.51 0.7K
14:57 22.51 22.51 22.51 22.51 0.4K
14:58 22.47 22.47 22.47 22.47 0.6K
15:12 22.47 22.47 22.47 22.47 2.4K
15:13 22.49 22.49 22.49 22.49 0.3K
15:23 22.48 22.48 22.48 22.48 0.4K
15:28 22.44 22.44 22.44 22.44 0.2K
15:29 22.47 22.47 22.47 22.47 1.5K
15:34 22.45 22.45 22.42 22.42 2.5K
15:44 22.39 22.42 22.39 22.42 1.6K
15:50 22.51 22.51 22.51 22.51 0.6K
15:53 22.46 22.46 22.46 22.46 0.8K
15:55 22.49 22.49 22.49 22.49 0.8K
15:56 22.49 22.49 22.49 22.49 1.1K
15:57 22.45 22.45 22.45 22.45 0.9K
15:58 22.45 22.45 22.45 22.45 1.1K
15:59 22.49 22.49 22.43 22.44 7.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 21.50 21.97 20.36 20.54 0.1M
2025-09-29 22.42 22.42 21.71 21.81 0.1M
2025-09-26 22.25 22.62 21.99 22.55 0.1M
2025-09-25 22.69 22.84 22.28 22.44 0.0M
2025-09-24 22.10 23.22 22.10 22.69 0.1M
2025-09-23 22.10 22.51 21.67 21.95 0.1M
2025-09-22 21.99 22.29 20.99 22.01 0.1M
2025-09-19 23.23 23.23 21.50 22.04 0.2M
2025-09-18 22.68 23.28 22.68 23.26 0.1M
2025-09-17 23.70 23.76 22.78 22.84 0.1M
2025-09-16 22.66 23.82 22.43 23.77 0.1M
2025-09-15 23.50 23.68 22.60 22.65 0.1M
2025-09-12 23.32 23.73 23.24 23.35 0.1M
2025-09-11 22.56 23.59 22.56 23.39 0.1M
2025-09-10 22.67 23.45 22.67 22.87 0.0M
2025-09-09 22.59 23.00 22.05 22.96 0.1M
2025-09-08 23.34 23.34 22.15 22.53 0.1M
2025-09-05 23.22 23.86 22.81 23.04 0.1M
2025-09-04 22.41 23.58 22.41 23.25 0.0M
2025-09-03 22.16 23.62 22.11 22.23 0.1M
2025-09-02 23.44 23.72 22.16 22.35 0.1M
2025-08-29 22.55 23.88 21.93 23.02 0.1M
2025-08-28 20.60 21.04 20.31 20.92 0.1M
2025-08-27 20.64 20.82 20.31 20.51 0.1M
2025-08-26 19.72 20.87 19.35 20.75 0.2M
2025-08-25 20.54 20.54 19.84 19.96 0.1M
2025-08-22 20.31 20.92 19.54 20.68 0.1M
2025-08-21 19.33 20.29 19.13 20.03 0.1M
2025-08-20 19.86 20.00 19.23 19.29 0.1M
2025-08-19 19.91 20.53 19.78 19.84 0.1M
2025-08-18 20.83 20.99 19.83 19.96 0.1M
2025-08-15 20.10 21.74 20.10 20.86 0.1M
2025-08-14 21.67 21.67 19.94 20.09 0.1M
2025-08-13 20.51 22.08 20.51 21.64 0.3M
2025-08-12 24.01 24.73 20.05 20.26 0.2M
2025-08-11 24.59 24.75 23.75 24.30 0.1M
2025-08-08 24.82 25.34 24.10 24.44 0.1M
2025-08-07 25.27 25.39 24.64 24.84 0.0M
2025-08-06 25.02 25.46 24.60 24.91 0.1M
2025-08-05 24.81 26.22 24.02 25.02 0.1M
2025-08-04 24.14 24.70 24.14 24.56 0.1M
2025-08-01 25.44 25.44 24.14 24.32 0.1M
2025-07-31 25.27 25.82 25.11 25.48 0.0M
2025-07-30 26.17 26.43 25.43 25.54 0.0M
2025-07-29 25.74 26.17 25.36 26.05 0.0M
2025-07-28 25.56 25.62 25.20 25.55 0.0M
2025-07-25 25.85 25.85 25.11 25.43 0.0M
2025-07-24 25.33 26.05 25.05 25.67 0.0M
2025-07-23 25.16 25.64 25.16 25.27 0.1M
2025-07-22 25.52 25.78 24.86 24.97 0.1M
2025-07-21 26.17 26.17 25.37 25.55 0.0M
2025-07-18 26.27 26.88 26.18 26.18 0.1M
2025-07-17 24.57 26.01 24.27 25.96 0.1M
2025-07-16 24.13 24.53 23.95 24.44 0.1M
2025-07-15 25.00 25.00 24.19 24.22 0.1M
2025-07-14 24.46 24.83 24.24 24.81 0.1M
2025-07-11 24.21 24.50 23.97 24.44 0.0M
2025-07-10 23.96 24.79 23.96 24.33 0.1M
2025-07-09 24.88 24.91 24.17 24.26 0.1M
2025-07-08 24.55 25.29 24.31 25.06 0.1M
2025-07-07 25.09 25.09 24.02 24.53 0.1M
2025-07-03 25.11 25.46 24.90 25.29 0.0M
2025-07-02 23.68 25.29 23.53 25.27 0.1M
2025-07-01 24.49 24.52 23.56 23.66 0.1M
2025-06-30 25.62 25.81 24.47 24.53 0.3M
2025-06-27 25.83 26.13 25.35 25.77 1.4M
2025-06-26 24.74 25.85 24.74 25.84 0.1M
2025-06-25 25.26 25.26 24.67 24.74 0.1M
2025-06-24 24.77 25.22 24.46 25.07 0.1M
2025-06-23 25.96 26.12 24.50 24.97 0.2M
2025-06-20 26.50 26.50 25.64 26.07 0.2M
2025-06-18 26.30 26.39 25.66 26.36 0.1M
2025-06-17 26.66 26.88 26.22 26.34 0.1M
2025-06-16 26.24 27.01 26.24 26.47 0.1M
2025-06-13 26.42 26.88 26.00 26.29 0.1M
2025-06-12 25.82 26.85 25.82 26.11 0.1M
2025-06-11 25.67 26.34 25.34 26.22 0.1M
2025-06-10 24.74 25.60 24.66 25.43 0.1M
2025-06-09 25.43 25.48 24.48 24.80 0.1M
2025-06-06 24.63 25.16 24.58 25.05 0.0M
2025-06-05 25.24 25.29 24.39 24.54 0.0M
2025-06-04 25.74 26.24 24.77 25.04 0.1M
2025-06-03 26.00 26.65 25.45 25.66 0.0M
2025-06-02 25.51 26.61 25.51 25.94 0.1M
2025-05-30 26.16 26.25 25.00 25.14 0.1M
2025-05-29 26.65 26.88 25.77 26.40 0.0M
2025-05-28 27.07 27.59 26.71 26.79 0.0M
2025-05-27 27.27 27.39 26.00 26.87 0.2M
2025-05-23 26.86 26.96 26.37 26.94 0.1M
2025-05-22 26.50 27.10 25.68 26.95 0.1M
2025-05-21 27.08 27.55 25.73 26.69 0.0M
2025-05-20 27.47 27.90 27.00 27.29 0.1M
2025-05-19 28.23 28.39 27.31 27.91 0.1M
2025-05-16 29.42 29.42 28.67 28.83 0.0M
2025-05-15 28.96 29.57 28.38 29.46 0.0M
2025-05-14 29.34 30.20 28.11 29.35 0.0M
2025-05-13 29.62 29.72 29.03 29.52 0.0M
2025-05-12 29.43 30.24 28.19 28.96 0.1M
2025-05-09 28.32 28.77 27.72 28.34 0.0M
2025-05-08 25.00 29.38 25.00 28.29 0.1M
2025-05-07 26.70 28.30 26.51 27.61 0.1M
2025-05-06 27.12 27.48 26.49 26.64 0.1M
2025-05-05 27.66 27.66 26.74 27.35 0.0M
2025-05-02 27.53 28.59 26.98 28.08 0.1M
2025-05-01 27.53 28.37 26.87 27.25 0.1M
2025-04-30 28.95 29.11 27.16 27.84 0.1M
2025-04-29 29.89 29.93 29.03 29.15 0.1M
2025-04-28 29.80 30.00 28.63 29.94 0.0M
2025-04-25 29.59 30.12 29.03 29.85 0.0M
2025-04-24 28.57 29.98 28.57 29.68 0.1M
2025-04-23 29.58 29.74 27.45 28.56 0.1M
2025-04-22 28.08 29.02 27.71 28.71 0.0M
2025-04-21 28.92 28.92 27.08 27.70 0.1M
2025-04-17 28.37 29.29 27.57 29.11 0.1M
2025-04-16 28.05 29.05 27.15 27.85 0.1M
2025-04-15 27.13 28.76 27.13 27.84 0.1M
2025-04-14 26.89 27.56 26.34 27.22 0.1M
2025-04-11 26.99 27.14 25.72 26.41 0.1M
2025-04-10 28.63 28.63 26.94 27.09 0.1M
2025-04-09 27.00 29.98 25.80 29.10 0.3M
2025-04-08 27.98 29.48 26.78 27.39 0.4M
2025-04-07 28.11 29.80 25.84 26.72 0.6M
2025-04-04 31.00 31.00 27.79 29.35 0.3M
2025-04-03 35.22 35.26 31.73 31.82 0.1M
2025-04-02 32.69 37.45 32.69 36.81 0.2M
2025-04-01 33.89 33.94 32.90 33.25 0.1M
2025-03-31 34.00 34.79 33.10 33.89 0.1M
2025-03-28 35.39 35.39 34.11 34.21 0.1M
2025-03-27 35.52 35.71 35.00 35.44 0.1M
2025-03-26 35.73 36.10 34.84 35.45 0.1M
2025-03-25 36.00 36.23 35.47 35.70 0.1M
2025-03-24 36.57 36.88 35.72 36.20 0.2M
2025-03-21 36.85 37.04 35.83 36.22 0.3M
2025-03-20 37.41 38.30 37.38 37.49 0.1M
2025-03-19 37.16 38.21 37.00 37.93 0.2M
2025-03-18 38.38 38.64 37.46 37.47 0.1M
2025-03-17 37.67 39.64 37.46 38.71 0.1M
2025-03-14 37.33 37.80 37.16 37.44 0.1M
2025-03-13 37.93 38.13 36.80 36.82 0.1M
2025-03-12 38.48 38.96 37.50 37.62 0.1M
2025-03-11 38.71 39.33 37.12 37.68 0.2M
2025-03-10 38.87 40.24 37.86 38.71 0.2M
2025-03-07 39.68 40.04 38.45 39.66 0.1M
2025-03-06 40.65 41.00 39.00 39.30 0.1M
2025-03-05 41.17 41.24 40.10 40.47 0.1M
2025-03-04 41.98 41.98 40.56 41.54 0.1M
2025-03-03 44.59 44.71 42.43 42.61 0.1M
2025-02-28 42.43 45.34 41.45 45.02 0.1M
2025-02-27 42.68 42.87 41.29 42.18 0.1M
2025-02-26 41.57 42.33 41.21 42.17 0.1M
2025-02-25 42.18 42.36 40.94 41.84 0.1M
2025-02-24 43.94 43.94 42.22 42.22 0.1M
2025-02-21 44.90 45.21 43.34 43.36 0.1M
2025-02-20 44.83 45.38 43.10 45.12 0.1M
2025-02-19 45.22 45.36 44.83 45.00 0.1M
2025-02-18 44.32 45.89 43.91 45.13 0.1M
2025-02-14 45.06 45.36 43.91 44.20 0.1M
2025-02-13 43.49 45.41 43.43 45.21 0.1M
2025-02-12 43.72 44.67 43.16 43.88 0.1M
2025-02-11 43.40 44.49 42.96 43.89 0.1M
2025-02-10 42.45 44.19 42.42 43.41 0.1M
2025-02-07 43.50 43.50 42.29 42.66 0.1M
2025-02-06 43.09 43.99 42.54 43.79 0.1M
2025-02-05 42.80 43.45 41.90 43.01 0.1M
2025-02-04 40.89 43.05 40.74 42.71 0.1M
2025-02-03 41.50 41.50 40.68 41.27 0.0M
2025-01-31 41.00 42.72 41.00 41.54 0.1M
2025-01-30 41.33 41.85 40.79 41.56 0.0M
2025-01-29 40.99 41.78 40.50 41.17 0.0M
2025-01-28 39.42 40.95 38.97 40.71 0.1M
2025-01-27 42.88 43.11 39.55 39.73 0.1M
2025-01-24 42.40 43.00 41.68 42.88 0.1M
2025-01-23 43.53 43.53 42.21 42.38 0.1M
2025-01-22 42.37 43.99 41.48 43.11 0.1M
2025-01-21 41.80 43.03 41.27 42.03 0.2M
2025-01-17 38.48 42.26 38.48 41.57 0.1M
2025-01-16 38.00 38.40 37.79 38.35 0.1M
2025-01-15 37.90 38.04 37.81 38.00 0.1M
2025-01-14 37.56 38.01 37.20 37.85 0.1M
2025-01-13 38.00 38.03 37.32 37.72 0.1M
2025-01-10 37.69 37.90 36.68 37.82 0.0M
2025-01-08 37.55 37.84 37.02 37.55 0.1M
2025-01-07 37.99 37.99 37.13 37.73 0.0M
2025-01-06 37.87 38.10 37.47 37.87 0.1M
2025-01-03 37.55 38.04 37.55 38.00 0.1M
2025-01-02 37.80 38.19 36.95 37.81 0.0M