SNMP - Sanchez Midstream Partners LP

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.26002.32312.26002.31002.310044,646
Apr 17, 20192.27002.33002.25002.26002.260050,200
Apr 16, 20192.31002.33002.30002.33002.330049,100
Apr 15, 20192.32002.39002.30002.30002.300024,400
Apr 12, 20192.40002.45002.30002.32002.320052,100
Apr 11, 20192.37002.47002.25002.38002.380077,800
Apr 10, 20192.58002.58002.34002.41002.410049,600
Apr 09, 20192.72002.72002.35002.48002.480086,700
Apr 08, 20192.40002.63002.31002.50002.500064,700
Apr 05, 20192.30002.45002.27002.42002.420059,200
Apr 04, 20192.24002.38002.24002.33002.330048,500
Apr 03, 20192.35002.45002.16002.30002.300049,800
Apr 02, 20192.20002.38002.17002.31002.310062,100
Apr 01, 20192.17002.24002.12002.18002.180044,400
Mar 29, 20192.19002.24002.11002.15002.150034,600
Mar 28, 20192.14002.22002.12002.19002.190039,400
Mar 27, 20192.19002.19002.06002.12002.120029,400
Mar 26, 20192.24002.27002.05002.19002.190048,000
Mar 25, 20192.11002.27002.11002.21002.210053,900
Mar 22, 20192.09002.18002.02002.11002.110043,100
Mar 21, 20192.05002.14001.96002.08002.080073,000
Mar 20, 20192.02002.05001.93002.03002.030046,200
Mar 19, 20191.89002.05001.89002.01002.010051,700
Mar 18, 20191.92001.98001.81001.92001.920069,900
Mar 15, 20192.00002.16001.79001.90001.9000169,000
Mar 14, 20192.11002.15001.96002.04002.040075,800
Mar 13, 20192.17002.17002.00002.05002.0500103,900
Mar 12, 20192.05002.21001.99002.15002.150062,800
Mar 11, 20192.02002.11001.82002.05002.0500263,900
Mar 08, 20192.74002.74002.10002.12002.1200183,300
Mar 07, 20192.61002.75002.61002.72002.720028,000
Mar 06, 20192.71002.75002.57002.60002.600029,600
Mar 05, 20192.74002.74002.64002.67002.670026,900
Mar 04, 20192.84002.93002.60002.74002.740068,500
Mar 01, 20192.94003.11002.73002.83002.8300121,100
Feb 28, 20193.06003.10002.88002.88002.880066,300
Feb 27, 20193.14003.14003.00003.08003.080028,800
Feb 26, 20193.20003.20003.05003.16003.160053,400
Feb 25, 20192.94003.15002.91003.14003.140059,000
Feb 22, 20192.89003.00002.83002.94002.940069,600
Feb 21, 20193.09003.14002.76002.85002.8500122,400
Feb 20, 20193.19003.29003.11003.16003.160070,800
Feb 19, 20193.28003.38002.90003.21003.2100149,600
Feb 19, 20190.15 Dividend
Feb 15, 20193.60003.60003.20003.44003.2900163,000
Feb 14, 20193.40003.60003.30003.38003.2326250,000
Feb 13, 20193.19003.25002.85003.23003.0892121,800
Feb 12, 20193.14003.33003.09003.16003.0222170,800
Feb 11, 20193.25003.37002.86003.11002.9744151,500
Feb 08, 20192.70003.30002.42003.24003.0987245,200
Feb 07, 20192.49002.58002.45002.49002.381425,700
Feb 06, 20192.64002.74002.47002.49002.381476,400
Feb 05, 20192.72002.85002.60002.64002.524966,000
Feb 04, 20192.46002.73002.39002.68002.5631112,200
Feb 01, 20192.38002.50002.31002.39002.285879,200
Jan 31, 20192.40002.40002.20002.32002.218875,900
Jan 30, 20192.28002.40002.21002.37002.266738,500
Jan 29, 20192.40002.40002.25002.27002.171029,100
Jan 28, 20192.30002.38002.15002.38002.276262,100
Jan 25, 20192.36002.37002.22002.25002.151995,600
Jan 24, 20192.23002.39002.11002.36002.2571106,500
Jan 23, 20192.22002.26002.20002.22002.123215,700
Jan 22, 20192.32002.35002.04002.19002.094553,600
Jan 18, 20192.10002.35002.04002.29002.190170,300
Jan 17, 20192.04002.14001.97002.10002.008467,100
Jan 16, 20192.00002.06001.88002.03001.941594,800
Jan 15, 20192.24002.35002.00002.02001.9319123,500
Jan 14, 20192.38002.41002.25002.26002.161538,500
Jan 11, 20192.44002.48002.20002.37002.266774,300
Jan 10, 20192.44002.48002.35002.43002.324035,500
Jan 09, 20192.42002.44002.25002.44002.333659,200
Jan 08, 20192.34002.47002.33002.41002.304964,900
Jan 07, 20192.55002.57002.22002.33002.2284193,500
Jan 04, 20192.19002.60002.19002.53002.4197122,300
Jan 03, 20192.04002.27001.97002.17002.075481,200
Jan 02, 20191.59002.28001.59002.07001.9797121,200
Dec 31, 20181.74001.75001.59001.72001.6450224,800
Dec 28, 20181.56001.68001.54001.68001.6067240,200
Dec 27, 20181.50001.59001.50001.57001.5015105,700
Dec 26, 20181.65001.65001.42001.49001.4250223,400
Dec 24, 20181.74001.74001.52001.65001.578184,200
Dec 21, 20181.58001.64001.45001.64001.5685740,900
Dec 20, 20181.37001.50001.27001.41001.3485144,100
Dec 19, 20181.40001.53001.36001.38001.3198147,600
Dec 18, 20181.55001.60001.30001.36001.3007102,900
Dec 17, 20181.59001.65001.50001.50001.4346110,000
Dec 14, 20181.65001.79001.63001.63001.5589152,100
Dec 13, 20181.78001.83001.60001.66001.587659,400
Dec 12, 20181.96002.10001.72001.79001.7119121,200
Dec 11, 20181.75002.20001.70001.95001.8650178,100
Dec 10, 20181.81001.81001.61001.77001.6928162,000
Dec 07, 20181.93001.94001.81001.85001.769393,800
Dec 06, 20182.50002.72001.55001.90001.8172422,500
Dec 04, 20183.01003.20002.73002.73002.611098,600
Dec 03, 20183.04003.45002.96002.97002.8405149,800
Nov 30, 20183.06003.15002.90002.95002.821493,500
Nov 29, 20182.66003.09002.57003.01002.8787118,700
Nov 28, 20182.67002.87002.53002.72002.6014176,100
Nov 27, 20182.79002.94002.52002.64002.5249316,800
Nov 26, 20183.60003.70002.94003.00002.8692215,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...