Historical Data for Sanchez Midstream Partners LP (SNMP)

$ 0.3449   0.0049 (+1.44%) Volume: 32.56k 11:55 AM EST Nov 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 0.34 0.345 0.33 0.3449 32.56k 0.0049 1.44% 0.3449 10.93k 78
11/15/19 0.3455 0.35 0.34 0.34 20.82k -0.0002 -0.06% 0.34 7.2k 114
11/14/19 0.365 0.365 0.3402 0.3402 33.33k -0.0148 -4.17% 0.3402 11.66k 119
11/13/19 0.40 0.4137 0.3479 0.355 90.31k -0.04 -10.13% 0.355 33.71k 257
11/12/19 0.34 0.3963 0.335187 0.395 148.35k 0.0621 18.65% 0.395 52.2k 253
11/11/19 0.3511 0.3512 0.33 0.3329 50.14k -0.018266 -5.20% 0.3329 16.86k 171
11/08/19 0.35 0.365 0.3401 0.351166 113.44k -0.008835 -2.45% 0.351166 39.79k 217
11/07/19 0.35 0.3825 0.3401 0.360001 174.65k 0.018557 5.43% 0.360001 63.01k 257
11/06/19 0.37 0.37 0.33 0.341444 39.32k -0.001056 -0.31% 0.341444 13.64k 127
11/05/19 0.34 0.3425 0.33 0.3425 32.03k 0.0046 1.36% 0.3425 10.77k 156
11/04/19 0.325 0.3379 0.3205 0.3379 56.65k 0.0191 5.99% 0.3379 18.68k 200
11/01/19 0.3204 0.3204 0.3174 0.3188 10.4k 0.0015 0.47% 0.3188 3.31k 74
10/31/19 0.3157 0.3233 0.314 0.3173 46.27k 0.000222 0.07% 0.3173 14.8k 146
10/30/19 0.325 0.3252 0.3157 0.317078 45.66k -0.020922 -6.19% 0.317078 14.66k 100
10/29/19 0.33 0.338 0.3155 0.338 38.72k 0.0173 5.39% 0.338 12.68k 110
10/28/19 0.3195 0.3295 0.3156 0.3207 48.3k 0.0047 1.49% 0.3207 15.57k 147
10/25/19 0.316 0.33 0.316 0.316 39.69k -0.011925 -3.64% 0.316 12.92k 123
10/24/19 0.34 0.34 0.3252 0.327925 41.88k 0.002725 0.84% 0.327925 13.81k 128
10/23/19 0.35 0.35 0.3201 0.3252 28.74k -0.006713 -2.02% 0.3252 9.44k 123
10/22/19 0.33 0.3453 0.33 0.331913 42.11k -0.007087 -2.09% 0.331913 14.01k 104
10/21/19 0.35 0.35 0.3301 0.339 24.16k 0.0056 1.68% 0.339 8.11k 103
10/18/19 0.34 0.343849 0.33 0.3334 49.2k 0.0024 0.73% 0.3334 16.49k 144