Historical Data for Sanchez Midstream Partners LP (SNMP)

$ 0.435   -0.0251 (-5.46%) Volume: 141.68k 11:02 AM EDT 17-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 0.50 0.502 0.435 0.435 141.68k -0.0251 -5.46% 0.435 67.44k 301
09/16/19 0.415 0.5312 0.40 0.4601 1.31m 0.0481 11.67% 0.4601 606.32k 2,030
09/13/19 0.42 0.42 0.39 0.412 66.07k -0.0023 -0.56% 0.412 26.96k 720
09/12/19 0.4126 0.419106 0.39 0.4143 101.2k 0.0005 0.12% 0.4143 41.45k 235
09/11/19 0.43 0.43 0.40 0.4138 75.66k 0.0024 0.58% 0.4138 31.3k 327
09/10/19 0.3857 0.42 0.3857 0.4114 57.67k 0.0314 8.26% 0.4114 22.99k 254
09/09/19 0.405 0.4264 0.3728 0.38 400.64k -0.0464 -10.88% 0.38 161.84k 936
09/06/19 0.42 0.44 0.40 0.4264 100.48k -0.0053 -1.23% 0.4264 41.74k 331
09/05/19 0.41 0.4488 0.40 0.4317 212.2k 0.0071 1.67% 0.4317 87.87k 432
09/04/19 0.4126 0.45 0.41001 0.4246 97.09k -0.0043 -1.00% 0.4246 41.31k 231
09/03/19 0.46 0.464888 0.41 0.4289 107.85k -0.0194 -4.33% 0.4289 46.51k 265
08/30/19 0.48 0.48 0.43 0.4483 126.98k 0.0135 3.10% 0.4483 57.11k 284
08/29/19 0.415 0.48 0.4101 0.4348 352.53k 0.0198 4.77% 0.4348 156.61k 590
08/28/19 0.3698 0.4182 0.3698 0.415 206.7k 0.0304 7.90% 0.415 80.18k 333
08/27/19 0.4023 0.4033 0.371 0.3846 235.85k -0.0079 -2.01% 0.3846 90.81k 447
08/26/19 0.42 0.425 0.38011 0.3925 219.08k -0.02195 -5.30% 0.3925 88.12k 527
08/23/19 0.448 0.448 0.405 0.41445 87.63k -0.02555 -5.81% 0.41445 36.59k 567
08/22/19 0.43 0.448 0.40 0.44 141.94k 0.00 0.00% 0.44 59.91k 326
08/21/19 0.46 0.46 0.435 0.44 122.09k -0.015 -3.30% 0.44 53.75k 641
08/20/19 0.45 0.4799 0.4316 0.455 151.47k 0.0171 3.91% 0.455 69.45k 722
08/19/19 0.50 0.50 0.43 0.4379 337.08k -0.0421 -8.77% 0.4379 151.9k 769