SNMP - Sanchez Midstream Partners LP

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.52000.59000.51000.54000.5400295,900
Jan 21, 20200.47000.59000.46000.52000.5200546,000
Jan 17, 20200.47000.47000.44000.46000.4600185,600
Jan 16, 20200.43000.43000.40000.43000.430096,200
Jan 15, 20200.40000.42000.39000.42000.4200172,800
Jan 14, 20200.42000.42000.39000.40000.4000112,400
Jan 13, 20200.42000.45000.40000.44000.4400131,500
Jan 10, 20200.42000.45000.39000.43000.4300189,900
Jan 09, 20200.46000.49000.45000.46000.4600145,900
Jan 08, 20200.42000.52000.41000.46000.4600482,700
Jan 07, 20200.48000.52000.44000.45000.4500466,800
Jan 06, 20200.36000.47000.35000.45000.4500937,600
Jan 03, 20200.35000.38000.31000.34000.3400495,700
Jan 02, 20200.32000.32000.30000.31000.3100191,200
Dec 31, 20190.27000.33000.27000.30000.3000834,400
Dec 30, 20190.25000.29000.25000.27000.2700274,700
Dec 27, 20190.26000.27000.24000.25000.2500296,600
Dec 26, 20190.27000.27000.25000.26000.2600110,600
Dec 24, 20190.27000.27000.25000.25000.250035,100
Dec 23, 20190.24000.26000.24000.25000.250074,000
Dec 20, 20190.26000.27000.24000.25000.250093,400
Dec 19, 20190.23000.27000.23000.27000.2700113,800
Dec 18, 20190.27000.28000.25000.25000.2500130,100
Dec 17, 20190.26000.27000.26000.27000.270084,500
Dec 16, 20190.26000.26000.24000.25000.2500211,500
Dec 13, 20190.24000.29000.24000.26000.2600560,600
Dec 12, 20190.22000.24000.22000.23000.2300217,600
Dec 11, 20190.26000.26000.22000.22000.2200230,900
Dec 10, 20190.24000.25000.23000.23000.2300239,900
Dec 09, 20190.27000.27000.24000.24000.240085,000
Dec 06, 20190.24000.26000.24000.25000.250098,700
Dec 05, 20190.25000.25000.24000.24000.240059,000
Dec 04, 20190.29000.29000.24000.24000.2400329,500
Dec 03, 20190.29000.29000.28000.28000.280090,500
Dec 02, 20190.29000.30000.28000.28000.2800117,200
Nov 29, 20190.29000.29000.28000.28000.280063,300
Nov 27, 20190.31000.32000.28000.29000.2900209,400
Nov 26, 20190.31000.32000.30000.32000.3200149,000
Nov 25, 20190.31000.34000.31000.32000.320052,700
Nov 22, 20190.32000.32000.30000.30000.300035,600
Nov 21, 20190.36000.37000.31000.32000.320039,800
Nov 20, 20190.31000.34000.31000.32000.320022,200
Nov 19, 20190.35000.35000.27000.30000.3000112,900
Nov 18, 20190.34000.35000.33000.33000.330052,900
Nov 15, 20190.35000.35000.34000.34000.340020,800
Nov 14, 20190.37000.37000.34000.34000.340033,300
Nov 13, 20190.40000.41000.35000.36000.360090,100
Nov 12, 20190.34000.40000.34000.40000.4000148,000
Nov 11, 20190.35000.35000.33000.33000.330050,100
Nov 08, 20190.35000.37000.34000.35000.3500113,400
Nov 07, 20190.35000.38000.34000.36000.3600174,600
Nov 06, 20190.37000.37000.33000.34000.340039,300
Nov 05, 20190.34000.34000.33000.34000.340032,000
Nov 04, 20190.33000.34000.32000.34000.340056,700
Nov 01, 20190.32000.32000.32000.32000.320010,400
Oct 31, 20190.32000.32000.31000.32000.320046,200
Oct 30, 20190.33000.33000.32000.32000.320045,700
Oct 29, 20190.33000.34000.32000.34000.340038,700
Oct 28, 20190.32000.33000.32000.32000.320048,200
Oct 25, 20190.32000.33000.32000.32000.320039,600
Oct 24, 20190.34000.34000.33000.33000.330041,900
Oct 23, 20190.35000.35000.32000.33000.330028,200
Oct 22, 20190.33000.35000.33000.33000.330042,100
Oct 21, 20190.35000.35000.33000.34000.340023,900
Oct 18, 20190.34000.34000.33000.33000.330049,200
Oct 17, 20190.33000.36000.33000.33000.330078,700
Oct 16, 20190.34000.35000.33000.34000.340037,800
Oct 15, 20190.35000.35000.32000.35000.350020,600
Oct 14, 20190.35000.35000.34000.35000.350030,000
Oct 11, 20190.34000.35000.32000.34000.3400115,000
Oct 10, 20190.32000.34000.32000.33000.330060,500
Oct 09, 20190.34000.34000.32000.32000.320060,000
Oct 08, 20190.35000.35000.33000.34000.340025,100
Oct 07, 20190.34000.36000.34000.35000.350065,100
Oct 04, 20190.35000.38000.34000.36000.360053,000
Oct 03, 20190.36000.36000.34000.35000.350032,900
Oct 02, 20190.35000.36000.31000.35000.350067,700
Oct 01, 20190.39000.39000.33000.33000.3300180,000
Sep 30, 20190.37000.38000.36000.37000.370083,300
Sep 27, 20190.36000.38000.36000.37000.370077,000
Sep 26, 20190.40000.40000.36000.38000.3800218,900
Sep 25, 20190.40000.41000.39000.40000.4000117,400
Sep 24, 20190.40000.44000.39000.39000.3900132,200
Sep 23, 20190.43000.44000.40000.40000.4000131,600
Sep 20, 20190.41000.45000.40000.40000.4000496,900
Sep 19, 20190.42000.45000.41000.42000.420057,800
Sep 18, 20190.42000.43000.41000.42000.420070,400
Sep 17, 20190.50000.50000.41000.42000.4200330,700
Sep 16, 20190.42000.53000.40000.46000.46001,311,300
Sep 13, 20190.42000.42000.39000.41000.410066,100
Sep 12, 20190.41000.42000.39000.41000.4100101,200
Sep 11, 20190.43000.43000.40000.41000.410075,700
Sep 10, 20190.39000.42000.39000.41000.410057,700
Sep 09, 20190.41000.43000.37000.38000.3800400,600
Sep 06, 20190.42000.44000.40000.43000.4300100,500
Sep 05, 20190.41000.45000.40000.43000.4300208,500
Sep 04, 20190.41000.45000.41000.42000.420097,100
Sep 03, 20190.46000.46000.41000.43000.4300107,800
Aug 30, 20190.48000.48000.43000.45000.4500126,800
Aug 29, 20190.42000.48000.41000.43000.4300351,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...