SNMP - Sanchez Midstream Partners LP

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.02002.15002.01002.11002.110057,300
Jun 17, 20192.06002.06002.00002.02002.020015,500
Jun 14, 20192.15002.15002.01002.06002.060020,300
Jun 13, 20192.05002.14002.03002.10002.100031,400
Jun 12, 20191.99002.03001.96002.00002.000025,400
Jun 11, 20192.05002.10001.96001.99001.990038,700
Jun 10, 20192.09002.11001.99002.02002.020026,200
Jun 07, 20191.97002.11001.92002.06002.060044,900
Jun 06, 20192.03002.08001.92001.97001.970056,400
Jun 05, 20192.17002.17002.05002.07002.070024,100
Jun 04, 20192.33002.33002.11002.14002.140066,700
Jun 03, 20192.25002.29002.20002.27002.270028,700
May 31, 20192.12002.20002.10002.18002.180054,500
May 30, 20192.08002.18002.01002.13002.130027,900
May 29, 20192.13002.15001.96002.10002.100093,900
May 28, 20192.16002.18002.03002.07002.070044,600
May 24, 20192.20002.20002.16002.18002.180017,100
May 23, 20192.27002.31002.12002.19002.190094,500
May 22, 20192.42002.46002.40002.41002.410049,500
May 21, 20192.52002.72002.41002.49002.490094,600
May 21, 20190.15 Dividend
May 20, 20192.99003.02002.80002.83002.6800268,100
May 17, 20192.91003.12002.90002.97002.8126183,000
May 16, 20192.82002.99002.80002.90002.7463192,300
May 15, 20192.65002.86002.65002.80002.6516143,300
May 14, 20192.65002.65002.51002.65002.509590,600
May 13, 20192.65002.67002.44002.55002.414874,700
May 10, 20192.51002.58002.40002.57002.433841,500
May 09, 20192.57002.57002.32002.45002.3201125,300
May 08, 20192.71002.71002.52002.59002.452796,000
May 07, 20192.46002.69002.46002.54002.4054153,900
May 06, 20192.35002.74002.35002.51002.3770259,700
May 03, 20192.27002.32002.24002.25002.130746,000
May 02, 20192.33002.35002.20002.27002.149750,500
May 01, 20192.27002.39002.26002.38002.253939,200
Apr 30, 20192.33002.33002.25002.27002.1497102,200
Apr 29, 20192.30002.30002.22002.26002.140232,500
Apr 26, 20192.26002.30002.24002.26002.140265,000
Apr 25, 20192.34002.35002.25002.26002.140253,900
Apr 24, 20192.37002.37002.31002.35002.225427,400
Apr 23, 20192.33002.38002.30002.30002.178145,800
Apr 22, 20192.30002.41002.29002.33002.206532,200
Apr 18, 20192.26002.32002.26002.31002.187644,800
Apr 17, 20192.27002.33002.25002.26002.140250,200
Apr 16, 20192.31002.33002.30002.33002.206549,100
Apr 15, 20192.32002.39002.30002.30002.178124,400
Apr 12, 20192.40002.45002.30002.32002.197052,100
Apr 11, 20192.37002.47002.25002.38002.253977,800
Apr 10, 20192.58002.58002.34002.41002.282349,600
Apr 09, 20192.72002.72002.35002.48002.348686,700
Apr 08, 20192.40002.63002.31002.50002.367564,700
Apr 05, 20192.30002.45002.27002.42002.291759,200
Apr 04, 20192.24002.38002.24002.33002.206548,500
Apr 03, 20192.35002.45002.16002.30002.178149,800
Apr 02, 20192.20002.38002.17002.31002.187662,100
Apr 01, 20192.17002.24002.12002.18002.064544,400
Mar 29, 20192.19002.24002.11002.15002.036034,600
Mar 28, 20192.14002.22002.12002.19002.073939,400
Mar 27, 20192.19002.19002.06002.12002.007629,400
Mar 26, 20192.24002.27002.05002.19002.073948,000
Mar 25, 20192.11002.27002.11002.21002.092953,900
Mar 22, 20192.09002.18002.02002.11001.998243,100
Mar 21, 20192.05002.14001.96002.08001.969873,000
Mar 20, 20192.02002.05001.93002.03001.922446,200
Mar 19, 20191.89002.05001.89002.01001.903551,700
Mar 18, 20191.92001.98001.81001.92001.818269,900
Mar 15, 20192.00002.16001.79001.90001.7993169,000
Mar 14, 20192.11002.15001.96002.04001.931975,800
Mar 13, 20192.17002.17002.00002.05001.9413103,900
Mar 12, 20192.05002.21001.99002.15002.036062,800
Mar 11, 20192.02002.11001.82002.05001.9413263,900
Mar 08, 20192.74002.74002.10002.12002.0076183,300
Mar 07, 20192.61002.75002.61002.72002.575828,000
Mar 06, 20192.71002.75002.57002.60002.462229,600
Mar 05, 20192.74002.74002.64002.67002.528526,900
Mar 04, 20192.84002.93002.60002.74002.594868,500
Mar 01, 20192.94003.11002.73002.83002.6800121,100
Feb 28, 20193.06003.10002.88002.88002.727366,300
Feb 27, 20193.14003.14003.00003.08002.916728,800
Feb 26, 20193.20003.20003.05003.16002.992553,400
Feb 25, 20192.94003.15002.91003.14002.973659,000
Feb 22, 20192.89003.00002.83002.94002.784269,600
Feb 21, 20193.09003.14002.76002.85002.6989122,400
Feb 20, 20193.19003.29003.11003.16002.992570,800
Feb 19, 20193.28003.38002.90003.21003.0399149,600
Feb 19, 20190.15 Dividend
Feb 15, 20193.60003.60003.20003.44003.1156163,000
Feb 14, 20193.40003.60003.30003.38003.0613250,000
Feb 13, 20193.19003.25002.85003.23002.9254121,800
Feb 12, 20193.14003.33003.09003.16002.8620170,800
Feb 11, 20193.25003.37002.86003.11002.8167151,500
Feb 08, 20192.70003.30002.42003.24002.9345245,200
Feb 07, 20192.49002.58002.45002.49002.255225,700
Feb 06, 20192.64002.74002.47002.49002.255276,400
Feb 05, 20192.72002.85002.60002.64002.391166,000
Feb 04, 20192.46002.73002.39002.68002.4273112,200
Feb 01, 20192.38002.50002.31002.39002.164679,200
Jan 31, 20192.40002.40002.20002.32002.101275,900
Jan 30, 20192.28002.40002.21002.37002.146538,500
Jan 29, 20192.40002.40002.25002.27002.055929,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...