Evolve Transition Infrastructure LP (NY: SNMP )

0.8627 USD -0.0173 (-1.97%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 0.7900 0.9000 0.7601 0.8763 4,582,595 +0.09(+10.92%)
Jun 22, 2021 0.7700 0.8279 0.7500 0.7900 4,133,615 +0.00(+0.13%)
Jun 21, 2021 0.7100 0.8000 0.7000 0.7890 6,712,198 +0.04(+5.54%)
Jun 18, 2021 0.7500 0.7645 0.7200 0.7476 1,529,682 -0.02(-2.22%)
Jun 17, 2021 0.7900 0.8074 0.7475 0.7646 2,113,090 -0.02(-1.99%)
Jun 16, 2021 0.7400 0.8290 0.7350 0.7801 9,015,380 +0.04(+5.42%)
Jun 15, 2021 0.7955 0.8001 0.7200 0.7400 770,696 -0.05(-6.01%)
Jun 14, 2021 0.8300 0.8360 0.7600 0.7873 1,228,153 -0.02(-2.86%)
Jun 11, 2021 0.8250 0.8300 0.7799 0.8105 1,602,740 +0.02(+3.12%)
Jun 10, 2021 0.8000 0.8253 0.7607 0.7860 533,576 -0.01(-1.75%)
Jun 09, 2021 0.8100 0.8126 0.7706 0.8000 1,012,613 +0.01(+1.65%)
Jun 08, 2021 0.7741 0.8080 0.7500 0.7870 2,405,221 +0.02(+2.74%)
Jun 07, 2021 0.7600 0.7870 0.7500 0.7660 739,769 +0.01(+1.74%)
Jun 04, 2021 0.7750 0.8000 0.7500 0.7529 680,157 -0.03(-4.13%)
Jun 03, 2021 0.8200 0.8350 0.7600 0.7853 1,544,421 -0.03(-4.23%)
Jun 02, 2021 0.8040 0.8330 0.8040 0.8200 1,772,595 +0.01(+0.61%)
Jun 01, 2021 0.8200 0.8500 0.8013 0.8150 2,618,767 -0.01(-1.80%)
May 28, 2021 0.8500 0.8521 0.7808 0.8299 976,759 -0.02(-2.36%)
May 27, 2021 0.8056 0.8878 0.7900 0.8500 3,190,938 +0.04(+5.58%)
May 26, 2021 0.7900 0.8200 0.7818 0.8051 461,203 -0.02(-3.00%)
May 25, 2021 0.7900 0.8697 0.7807 0.8300 1,136,802 +0.03(+3.13%)
May 24, 2021 0.8650 0.8700 0.7545 0.8048 1,061,567 -0.06(-7.31%)
May 21, 2021 0.8760 0.9000 0.8350 0.8683 1,069,803 -0.05(-5.62%)
May 20, 2021 1.000 1.040 0.8502 0.9200 2,895,547 -0.06(-5.84%)
May 19, 2021 1.020 1.150 0.9750 0.9771 2,344,753 -0.16(-14.29%)
May 18, 2021 0.9600 1.320 0.9600 1.140 16,666,064 +0.05(+4.59%)
May 17, 2021 1.090 1.460 0.9710 1.090 147,323,579 +0.38(+53.52%)
May 14, 2021 0.7000 0.7100 0.6800 0.7100 278,500 +0.01(+1.43%)
May 13, 2021 0.7730 0.8199 0.6500 0.7000 1,081,121 -0.11(-14.03%)
May 12, 2021 0.7000 0.8999 0.6700 0.8142 3,864,428 +0.12(+17.66%)
May 11, 2021 0.7100 0.7400 0.6700 0.6920 194,103 -0.04(-5.23%)
May 10, 2021 0.7800 0.7800 0.7200 0.7302 172,308 -0.06(-7.10%)
May 07, 2021 0.7200 0.7898 0.6810 0.7860 758,115 +0.07(+9.17%)
May 06, 2021 0.7400 0.7600 0.7100 0.7200 254,625 -0.03(-4.12%)
May 05, 2021 0.7900 0.8000 0.7300 0.7509 515,082 -0.04(-4.95%)
May 04, 2021 0.7691 0.8101 0.7319 0.7900 391,612 +0.02(+2.60%)
May 03, 2021 0.7600 0.8049 0.7200 0.7700 850,098 +0.01(+1.32%)
Apr 30, 2021 0.8400 0.8500 0.7136 0.7600 751,800 -0.09(-10.59%)
Apr 29, 2021 0.9300 1.040 0.7900 0.8500 3,808,671 +0.05(+6.25%)
Apr 28, 2021 0.7500 0.8700 0.6900 0.8000 1,342,088 +0.04(+5.26%)
Apr 27, 2021 0.7500 0.7900 0.7300 0.7600 652,728 +0.02(+2.70%)
Apr 26, 2021 0.7400 0.7500 0.6700 0.7400 359,137 +0.03(+4.23%)
Apr 23, 2021 0.7000 0.7265 0.6660 0.7100 292,500 +0.03(+4.04%)
Apr 22, 2021 0.7500 0.7600 0.6300 0.6824 499,740 -0.05(-6.52%)
Apr 21, 2021 0.6800 0.8200 0.6500 0.7300 205,373 +0.04(+5.80%)
Apr 20, 2021 0.7200 0.7200 0.6700 0.6900 208,941 -0.04(-5.48%)
Apr 19, 2021 0.7600 0.7800 0.7300 0.7300 151,845 -0.03(-3.95%)
Apr 16, 2021 0.8400 0.8499 0.7600 0.7600 278,200 -0.11(-12.64%)
Apr 15, 2021 0.9200 0.9300 0.8500 0.8700 214,393 -0.06(-6.45%)
Apr 14, 2021 0.9225 0.9699 0.9000 0.9300 204,124 +0.01(+1.09%)
Apr 13, 2021 1.000 1.000 0.9001 0.9200 287,841 -0.07(-7.07%)
Apr 12, 2021 0.9700 1.020 0.9611 0.9900 222,481 -0.01(-1.00%)
Apr 09, 2021 0.9800 1.020 0.9800 1.000 294,900 -0.06(-5.66%)
Apr 08, 2021 0.9700 1.160 0.9400 1.060 2,129,517 +0.09(+9.44%)
Apr 07, 2021 0.9500 0.9990 0.9500 0.9686 160,350 +0.02(+1.96%)
Apr 06, 2021 0.9740 0.9999 0.9201 0.9500 185,191 -0.01(-0.52%)
Apr 05, 2021 0.9503 1.010 0.9500 0.9550 296,478 -0.04(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.