Historical Data for Sanchez Midstream Partners LP (SNMP)

$ 0.27675   -0.00705 (-2.48%) Volume: 59.42k 3:55 PM EDT Sep 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 0.27 0.2817 0.26401 0.27675 59.42k -0.00705 -2.48% 0.27675 15.95k 126
09/23/20 0.28 0.2926 0.27995 0.2838 17.75k 0.0038 1.36% 0.2838 5.01k 97
09/22/20 0.2799 0.283696 0.2799 0.28 10.82k -0.0043 -1.51% 0.28 3.03k 60
09/21/20 0.30 0.30 0.2799 0.2843 44.44k -0.0116 -3.92% 0.2843 12.68k 122
09/18/20 0.2755 0.296 0.2755 0.2959 36.19k 0.0159 5.68% 0.2959 10.51k 132
09/17/20 0.2941 0.298 0.275 0.28 110.2k -0.0141 -4.79% 0.28 31.09k 133
09/16/20 0.315 0.315 0.2891 0.2941 10.58k -0.0059 -1.97% 0.2941 3.18k 76
09/15/20 0.29 0.30 0.2712 0.30 39.94k 0.0195 6.95% 0.30 11.49k 98
09/14/20 0.27 0.2894 0.2699 0.2805 68.26k -0.003301 -1.16% 0.2805 19.19k 186
09/11/20 0.2875 0.2915 0.2835 0.283801 15.53k -0.012599 -4.25% 0.283801 4.43k 68
09/10/20 0.3039 0.3039 0.281 0.2964 31.24k -0.0087 -2.85% 0.2964 9.13k 87
09/09/20 0.29 0.3184 0.2805 0.3051 117.17k 0.0084 2.83% 0.3051 34.98k 405
09/08/20 0.29 0.2992 0.2805 0.2967 72.02k 0.0006 0.20% 0.2967 20.87k 120
09/04/20 0.2845 0.30 0.2845 0.2961 44.37k 0.0056 1.93% 0.2961 13.18k 126
09/03/20 0.30 0.30 0.2845 0.2905 23.65k -0.0001 -0.03% 0.2905 6.81k 92
09/02/20 0.285 0.2965 0.2805 0.2906 83.06k 0.00135 0.47% 0.2906 23.98k 198
09/01/20 0.31 0.31 0.2805 0.28925 96.84k -0.02075 -6.69% 0.28925 28k 215
08/31/20 0.31 0.31 0.2903 0.31 56.12k -0.0017 -0.55% 0.31 16.87k 182
08/28/20 0.3189 0.3189 0.2999 0.3117 32.99k 0.0079 2.60% 0.3117 10.03k 155
08/27/20 0.32 0.32 0.30 0.3038 28.34k 0.0025 0.83% 0.3038 8.65k 123
08/26/20 0.3167 0.3276 0.28 0.3013 165.2k -0.0252 -7.72% 0.3013 50.08k 371
08/25/20 0.31 0.335 0.31 0.3265 63.29k 0.0115 3.65% 0.3265 20.01k 207
08/24/20 0.338 0.338 0.315 0.315 49.18k -0.01949 -5.83% 0.315 15.81k 150