Historical Data for Sanchez Midstream Partners LP (SNMP)

$ 0.3999 r      -0.0151 (-3.64%) Volume: 53.06k 8:00 PM EDT 22-May-2020
After Hours:  $ 0.409   0.0091 (+2.28%) Volume: 53 4:50 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 0.40 0.4101 0.37 0.3999 53.06k -0.0151 -3.64% 0.3999 20.75k 243
05/21/20 0.43 0.4347 0.35171 0.415 191.43k -0.0199 -4.58% 0.415 77.65k 436
05/20/20 0.4094 0.448 0.4094 0.4349 166.28k 0.0101 2.38% 0.4349 71.78k 411
05/19/20 0.4424 0.4424 0.4053 0.4248 96.89k -0.0176 -3.98% 0.4248 41.53k 324
05/18/20 0.438 0.45 0.4189 0.4424 170.07k 0.0208 4.93% 0.4424 73.4k 703
05/15/20 0.393 0.4399 0.3839 0.4216 231.82k 0.0391 10.22% 0.4216 96.79k 615
05/14/20 0.3465 0.3991 0.3465 0.3825 149.74k 0.0425 12.50% 0.3825 57.65k 431
05/13/20 0.40 0.4143 0.3212 0.34 92.08k -0.0745 -17.97% 0.34 33.65k 427
05/12/20 0.42 0.42 0.38 0.4145 112.66k -0.0054 -1.29% 0.4145 45.62k 283
05/11/20 0.42 0.42 0.40 0.4199 91.9k 0.0083 2.02% 0.4199 37.96k 277
05/08/20 0.411 0.4299 0.39195 0.4116 103.29k -0.0064 -1.53% 0.4116 42.37k 353
05/07/20 0.4318 0.4318 0.401 0.418 95.96k 0.0042 1.01% 0.418 40.17k 260
05/06/20 0.45 0.4599 0.41001 0.4138 55.95k -0.0162 -3.77% 0.4138 24.15k 263
05/05/20 0.4071 0.44 0.40 0.43 78.05k -0.0089 -2.03% 0.43 32.55k 320
05/04/20 0.4197 0.48 0.40 0.4389 270.74k 0.0192 4.57% 0.4389 115.88k 589
05/01/20 0.41 0.43 0.40 0.4197 175.86k 0.0071 1.72% 0.4197 73.43k 514
04/30/20 0.422 0.4478 0.3673 0.4126 248.78k -0.0007 -0.17% 0.4126 99.47k 663
04/29/20 0.43 0.4391 0.41 0.4133 164.21k 0.0019 0.46% 0.4133 69.82k 576
04/28/20 0.40 0.4232 0.390101 0.4114 145.08k -0.0118 -2.79% 0.4114 59.26k 511
04/27/20 0.47 0.4931 0.3058 0.4232 810.48k -0.0929 -18.00% 0.4232 330.03k 1,344
04/24/20 0.50 0.64 0.47 0.5161 1.18m 0.018 3.61% 0.5161 675.71k 1,904