Historical Data for Sanchez Midstream Partners LP (SNMP)

$ 2.23   0.01 (+0.45%) Volume: 24.99k 8:00 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 2.25 2.29 2.2044 2.23 24.99k 0.01 0.45% 2.23 56.05k 122
07/18/19 2.20 2.25 2.12 2.22 37.04k -0.01 -0.45% 2.22 81.38k 457
07/17/19 2.1548 2.23 2.13 2.23 63.06k 0.03 1.36% 2.23 137.69k 157
07/16/19 2.23 2.23 2.16 2.20 39k 0.00 0.00% 2.20 85.04k 143
07/15/19 2.21 2.2435 2.12 2.20 22.96k 0.04 1.85% 2.20 49.87k 116
07/12/19 2.20 2.20 2.12 2.16 22.69k 0.04 1.89% 2.16 48.91k 149
07/11/19 2.25 2.26 2.10 2.12 78.14k -0.11 -4.93% 2.12 169.23k 261
07/10/19 2.29 2.29 2.16 2.23 42.82k 0.08 3.72% 2.23 94.94k 184
07/09/19 2.27 2.33 2.1164 2.15 63.24k -0.08 -3.59% 2.15 140.17k 240
07/08/19 2.30 2.31 2.21 2.23 100.53k -0.06 -2.62% 2.23 226.47k 233
07/05/19 2.21 2.30 2.17 2.29 25.2k 0.11 5.05% 2.29 55.67k 203
07/03/19 2.1623 2.18 2.14 2.18 4.29k 0.01 0.46% 2.18 9.26k 65
07/02/19 2.24 2.24 2.15 2.17 13.03k -0.05 -2.25% 2.17 28.51k 125
07/01/19 2.28 2.30 2.15 2.22 39.49k -0.03 -1.33% 2.22 87.45k 196
06/28/19 2.18 2.25 2.16 2.25 25.15k 0.10 4.65% 2.25 54.81k 111
06/27/19 2.23 2.23 2.1362 2.15 24.54k -0.0935 -4.17% 2.15 52.81k 87
06/26/19 2.20 2.25 2.17 2.2435 26.79k 0.0735 3.39% 2.2435 59.39k 90
06/25/19 2.19 2.19 2.15 2.17 9.08k 0.00 0.00% 2.17 19.72k 67
06/24/19 2.20 2.20 2.15 2.17 16.26k 0.02 0.93% 2.17 35.3k 150