Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolve Transition Infrastructure LP (NY: SNMP )

1.330 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.346 1.346 1.222 1.300 5,957 -0.07(-5.11%)
Jan 30, 2024 1.300 1.380 1.300 1.370 12,311 +0.06(+4.58%)
Jan 29, 2024 1.400 1.400 1.310 1.310 7,928 -0.03(-2.31%)
Jan 26, 2024 1.350 1.380 1.320 1.341 2,989 +0.01(+0.83%)
Jan 25, 2024 1.380 1.390 1.320 1.330 3,727 -0.05(-3.62%)
Jan 24, 2024 1.310 1.400 1.310 1.380 17,800 +0.07(+5.34%)
Jan 23, 2024 1.350 1.357 1.300 1.310 11,222 -0.01(-0.76%)
Jan 22, 2024 1.410 1.410 1.300 1.320 7,372 -0.09(-6.38%)
Jan 19, 2024 1.410 1.410 1.360 1.410 23,203 +0.06(+4.44%)
Jan 18, 2024 1.430 1.430 1.310 1.350 6,640 -0.01(-0.74%)
Jan 17, 2024 1.350 1.420 1.310 1.360 11,335 -0.07(-4.90%)
Jan 16, 2024 1.470 1.470 1.340 1.430 24,196 +0.13(+10.00%)
Jan 12, 2024 1.470 1.470 1.300 1.300 47,304 -0.11(-7.80%)
Jan 11, 2024 1.500 1.538 1.330 1.410 48,050 +0.06(+4.44%)
Jan 10, 2024 1.350 1.350 1.270 1.350 10,031 +0.00(+0.00%)
Jan 09, 2024 1.390 1.409 1.300 1.350 13,178 +0.02(+1.12%)
Jan 08, 2024 1.400 1.432 1.300 1.335 72,938 -0.34(-20.54%)
Jan 05, 2024 1.730 2.111 1.470 1.680 102,532 -0.15(-8.20%)
Jan 04, 2024 1.460 2.000 1.405 1.830 228,651 +0.43(+30.70%)
Jan 03, 2024 1.470 1.470 1.250 1.400 12,435 +0.12(+9.38%)
Jan 02, 2024 1.230 1.300 1.227 1.280 6,667 -0.02(-1.54%)
Dec 29, 2023 1.390 1.390 1.300 1.300 10,645 -0.11(-7.79%)
Dec 28, 2023 1.410 1.420 1.310 1.410 6,462 +0.04(+2.95%)
Dec 27, 2023 1.250 1.400 1.250 1.369 6,225 -0.08(-5.55%)
Dec 26, 2023 1.310 1.450 1.232 1.450 2,809 +0.08(+5.84%)
Dec 22, 2023 1.340 1.390 1.340 1.370 6,090 -0.02(-1.44%)
Dec 21, 2023 1.440 1.440 1.310 1.390 4,893 -0.04(-2.80%)
Dec 20, 2023 1.450 1.450 1.340 1.430 1,254 +0.10(+7.52%)
Dec 19, 2023 1.340 1.410 1.200 1.330 4,679 -0.04(-2.92%)
Dec 18, 2023 1.460 1.460 1.318 1.370 5,213 +0.05(+3.79%)
Dec 15, 2023 1.360 1.390 1.300 1.320 3,638 -0.04(-2.94%)
Dec 14, 2023 1.390 1.390 1.300 1.360 8,944 +0.08(+5.84%)
Dec 13, 2023 1.470 1.470 1.285 1.285 3,355 -0.09(-6.20%)
Dec 12, 2023 1.240 1.380 1.220 1.370 3,322 +0.02(+1.41%)
Dec 11, 2023 1.270 1.410 1.263 1.351 4,568 -0.06(-4.18%)
Dec 08, 2023 1.420 1.420 1.210 1.410 5,699 +0.01(+0.72%)
Dec 07, 2023 1.410 1.450 1.320 1.400 5,291 +0.04(+2.91%)
Dec 06, 2023 1.380 1.398 1.340 1.360 3,482 -0.02(-1.78%)
Dec 05, 2023 1.485 1.490 1.280 1.385 14,850 -0.13(-8.58%)
Dec 04, 2023 1.520 1.520 1.460 1.515 2,105 +0.04(+3.06%)
Dec 01, 2023 1.600 1.600 1.470 1.470 10,606 -0.13(-8.13%)
Nov 30, 2023 1.535 1.678 1.535 1.600 8,265 +0.03(+1.91%)
Nov 29, 2023 1.440 1.580 1.440 1.570 4,167 +0.13(+9.03%)
Nov 28, 2023 1.420 1.520 1.420 1.440 2,010 -0.04(-2.37%)
Nov 27, 2023 1.420 1.600 1.410 1.475 7,584 -0.04(-2.96%)
Nov 24, 2023 1.470 1.520 1.420 1.520 4,727 -0.04(-2.56%)
Nov 22, 2023 1.580 1.640 1.420 1.560 10,581 +0.07(+4.70%)
Nov 21, 2023 1.560 1.740 1.420 1.490 14,473 +0.04(+2.76%)
Nov 20, 2023 1.400 1.550 1.400 1.450 3,735 +0.00(+0.00%)
Nov 17, 2023 1.460 1.550 1.450 1.450 4,048 -0.06(-3.97%)
Nov 16, 2023 1.500 1.560 1.504 1.510 5,559 -0.02(-1.31%)
Nov 15, 2023 1.490 1.590 1.430 1.530 14,017 +0.11(+7.75%)
Nov 14, 2023 1.670 1.670 1.420 1.420 5,018 -0.15(-9.55%)
Nov 13, 2023 1.700 1.700 1.480 1.570 5,400 -0.06(-3.68%)
Nov 10, 2023 1.390 1.690 1.390 1.630 6,185 +0.15(+10.14%)
Nov 09, 2023 1.560 1.560 1.450 1.480 5,719 -0.09(-5.73%)
Nov 08, 2023 1.520 1.694 1.520 1.570 3,882 +0.01(+0.64%)
Nov 07, 2023 1.665 1.675 1.540 1.560 10,817 -0.01(-0.64%)
Nov 06, 2023 1.810 1.840 1.570 1.570 9,226 -0.18(-10.29%)
Nov 03, 2023 1.610 1.800 1.589 1.750 5,277 -0.09(-4.89%)
Nov 02, 2023 1.690 1.840 1.670 1.840 8,539 +0.17(+10.18%)
Nov 01, 2023 1.680 1.680 1.615 1.670 1,767 -0.02(-1.16%)
Oct 31, 2023 1.580 1.700 1.580 1.690 12,526 +0.08(+4.94%)
Oct 30, 2023 1.660 1.661 1.550 1.610 6,361 -0.06(-3.59%)
Oct 27, 2023 1.690 1.693 1.481 1.670 8,185 -0.02(-1.18%)
Oct 26, 2023 1.670 1.750 1.520 1.690 10,232 -0.02(-1.17%)
Oct 25, 2023 1.680 1.800 1.407 1.710 11,002 +0.10(+6.21%)
Oct 24, 2023 1.530 1.620 1.468 1.610 18,397 +0.06(+3.87%)
Oct 23, 2023 1.610 1.700 1.510 1.550 10,690 -0.23(-12.92%)
Oct 20, 2023 1.830 2.090 1.700 1.780 82,232 +0.10(+5.95%)
Oct 19, 2023 1.530 1.690 1.420 1.680 31,510 +0.09(+5.66%)
Oct 18, 2023 1.600 1.670 1.450 1.590 20,137 +0.05(+3.25%)
Oct 17, 2023 1.350 1.540 1.350 1.540 7,106 +0.10(+6.94%)
Oct 16, 2023 1.520 1.520 1.440 1.440 18,351 -0.15(-9.43%)
Oct 13, 2023 1.500 1.610 1.278 1.590 65,963 +0.12(+8.16%)
Oct 12, 2023 1.500 1.577 1.400 1.470 6,970 +0.03(+2.08%)
Oct 11, 2023 1.630 1.650 1.400 1.440 70,081 -0.44(-23.40%)
Oct 10, 2023 1.960 1.960 1.650 1.880 45,264 +0.01(+0.53%)
Oct 09, 2023 2.000 2.130 1.681 1.870 254,281 +0.52(+38.52%)
Oct 06, 2023 1.890 1.910 1.290 1.350 15,232 -0.34(-20.12%)
Oct 05, 2023 1.840 1.840 1.600 1.690 16,798 +0.01(+0.60%)
Oct 04, 2023 1.590 2.000 1.520 1.680 14,416 +0.16(+10.53%)
Oct 03, 2023 1.370 1.610 1.370 1.520 5,545 -0.10(-6.17%)
Oct 02, 2023 1.620 1.629 1.465 1.620 5,613 +0.15(+9.83%)
Sep 29, 2023 1.360 1.631 1.360 1.475 26,865 +0.10(+7.66%)
Sep 28, 2023 1.390 1.620 1.370 1.370 24,155 -0.12(-8.05%)
Sep 27, 2023 1.750 1.800 1.301 1.490 47,074 -0.25(-14.37%)
Sep 26, 2023 1.840 1.880 1.650 1.740 11,043 -0.06(-3.33%)
Sep 25, 2023 1.800 1.810 1.800 1.800 6,285 -0.01(-0.55%)
Sep 22, 2023 1.910 1.920 1.810 1.810 9,101 -0.09(-4.74%)
Sep 21, 2023 1.820 2.320 1.820 1.900 41,906 -0.03(-1.55%)
Sep 20, 2023 1.850 2.250 1.650 1.930 37,121 +0.03(+1.58%)
Sep 19, 2023 2.130 2.150 1.860 1.900 25,157 -0.13(-6.40%)
Sep 18, 2023 2.330 2.330 1.922 2.030 9,656 +0.01(+0.50%)
Sep 15, 2023 2.530 2.530 1.880 2.020 30,628 -0.50(-19.68%)
Sep 14, 2023 2.631 2.900 2.340 2.515 36,288 -0.16(-5.81%)
Sep 13, 2023 2.760 2.760 2.652 2.670 8,824 -0.07(-2.55%)
Sep 12, 2023 2.650 2.950 2.650 2.740 11,250 -0.08(-2.97%)
Sep 11, 2023 2.950 2.950 2.690 2.824 8,376 -0.03(-0.92%)
Sep 08, 2023 2.780 3.000 2.750 2.850 9,526 -0.06(-2.23%)
Sep 07, 2023 2.810 3.000 2.671 2.915 5,488 -0.02(-0.85%)
Sep 06, 2023 3.190 3.190 2.810 2.940 29,301 -0.16(-5.16%)
Sep 05, 2023 3.140 3.220 2.830 3.100 30,851 -0.14(-4.32%)
Sep 01, 2023 2.860 3.280 2.860 3.240 39,500 +0.27(+9.09%)
Aug 31, 2023 3.100 3.170 2.810 2.970 63,480 +0.04(+1.51%)
Aug 30, 2023 2.790 3.500 2.610 2.926 63,722 +0.21(+7.76%)
Aug 29, 2023 2.644 2.800 2.610 2.715 12,526 +0.01(+0.56%)
Aug 28, 2023 2.930 3.580 2.575 2.700 59,839 -0.30(-10.00%)
Aug 25, 2023 3.020 3.100 2.760 3.000 29,495 +0.10(+3.45%)
Aug 24, 2023 2.860 3.040 2.600 2.900 41,505 -0.08(-2.68%)
Aug 23, 2023 2.700 3.250 2.700 2.980 50,968 +0.21(+7.58%)
Aug 22, 2023 2.800 2.960 2.675 2.770 43,908 -0.03(-1.07%)
Aug 21, 2023 3.270 3.270 2.800 2.800 24,004 -0.17(-5.72%)
Aug 18, 2023 3.180 3.500 2.800 2.970 52,756 -0.08(-2.62%)
Aug 17, 2023 3.560 4.061 3.050 3.050 39,530 -0.25(-7.58%)
Aug 16, 2023 3.740 4.270 3.030 3.300 64,925 +0.07(+2.17%)
Aug 15, 2023 4.460 4.460 3.185 3.230 45,818 -1.00(-23.64%)
Aug 14, 2023 4.800 4.800 4.110 4.230 69,168 -0.74(-14.89%)
Aug 11, 2023 5.710 5.711 4.600 4.970 173,567 -0.83(-14.31%)
Aug 10, 2023 5.450 7.870 5.000 5.800 566,128 -0.30(-4.92%)
Aug 09, 2023 4.450 7.310 3.832 6.100 1,635,375 +1.36(+28.69%)
Aug 08, 2023 5.680 7.370 4.600 4.740 228,263 -1.20(-20.20%)
Aug 07, 2023 6.140 7.060 5.420 5.940 148,973 +0.37(+6.64%)
Aug 04, 2023 6.100 6.791 5.010 5.570 168,642 +0.07(+1.27%)
Aug 03, 2023 6.800 7.860 5.010 5.500 264,388 -2.77(-33.49%)
Aug 02, 2023 9.430 10.00 7.250 8.270 426,472 -2.21(-21.09%)
Aug 01, 2023 12.25 13.81 7.760 10.48 2,749,961 +2.83(+36.99%)
Jul 31, 2023 0.5200 7.650 0.4265 7.650 1,983,622 +7.59(+12976.92%)
Jun 06, 2023 0.0585 0 -0.07(-53.20%)
May 08, 2023 0.1301 0.1335 0.1211 0.1250 196,194 -0.01(-4.87%)
May 05, 2023 0.1300 0.1350 0.1300 0.1314 103,756 +0.00(+1.08%)
May 04, 2023 0.1400 0.1365 0.1284 0.1300 46,619 -0.00(-1.52%)
May 03, 2023 0.1300 0.1350 0.1285 0.1320 116,758 -0.00(-2.22%)
May 02, 2023 0.1300 0.1400 0.1300 0.1350 132,009 -0.00(-1.53%)
May 01, 2023 0.1300 0.1510 0.1325 0.1371 187,600 -0.01(-6.61%)
Apr 28, 2023 0.1546 0.1546 0.1462 0.1468 44,211 -0.00(-1.41%)
Apr 27, 2023 0.1603 0.1603 0.1472 0.1489 89,048 -0.01(-5.70%)
Apr 26, 2023 0.1400 0.1640 0.1400 0.1579 155,281 +0.01(+7.86%)
Apr 25, 2023 0.1500 0.1580 0.1401 0.1464 160,883 -0.00(-3.11%)
Apr 24, 2023 0.1670 0.1670 0.1511 0.1511 75,280 -0.01(-5.03%)
Apr 21, 2023 0.1718 0.1718 0.1500 0.1591 153,571 -0.00(-2.15%)
Apr 20, 2023 0.1743 0.1743 0.1626 0.1626 54,623 -0.01(-4.35%)
Apr 19, 2023 0.1550 0.1719 0.1550 0.1700 48,153 +0.00(+2.41%)
Apr 18, 2023 0.1800 0.1785 0.1614 0.1660 98,573 -0.00(-2.35%)
Apr 17, 2023 0.1550 0.1702 0.1550 0.1700 169,718 +0.01(+6.18%)
Apr 14, 2023 0.1779 0.1779 0.1600 0.1601 155,862 -0.01(-3.96%)
Apr 13, 2023 0.1669 0.1669 0.1601 0.1667 99,509 +0.01(+3.54%)
Apr 12, 2023 0.1600 0.1764 0.1551 0.1610 224,464 -0.01(-4.17%)
Apr 11, 2023 0.1850 0.1860 0.1640 0.1680 204,023 -0.01(-6.87%)
Apr 10, 2023 0.1764 0.1860 0.1630 0.1804 138,211 +0.02(+10.67%)
Apr 06, 2023 0.1649 0.1899 0.1530 0.1630 238,594 -0.02(-10.93%)
Apr 05, 2023 0.2100 0.2151 0.1809 0.1830 205,795 -0.02(-10.64%)
Apr 04, 2023 0.2300 0.2348 0.2034 0.2048 185,331 -0.02(-9.10%)
Apr 03, 2023 0.2198 0.2390 0.2100 0.2253 421,897 +0.02(+12.20%)
Mar 31, 2023 0.1982 0.2100 0.1950 0.2008 162,942 +0.00(+1.36%)
Mar 30, 2023 0.2070 0.2170 0.1967 0.1981 47,217 -0.00(-1.15%)
Mar 29, 2023 0.2040 0.2089 0.2000 0.2004 140,160 -0.02(-7.22%)
Mar 28, 2023 0.2075 0.2300 0.1855 0.2160 141,359 +0.01(+2.91%)
Mar 27, 2023 0.1800 0.2282 0.1800 0.2099 208,966 +0.02(+13.15%)
Mar 24, 2023 0.1680 0.1931 0.1680 0.1855 43,970 -0.01(-4.63%)
Mar 23, 2023 0.1895 0.2000 0.1755 0.1945 189,093 +0.01(+5.71%)
Mar 22, 2023 0.1776 0.1910 0.1776 0.1840 96,671 +0.01(+4.55%)
Mar 21, 2023 0.1751 0.1911 0.1751 0.1760 76,948 -0.00(-2.49%)
Mar 20, 2023 0.1827 0.1899 0.1624 0.1805 363,245 -0.01(-5.00%)
Mar 17, 2023 0.1800 0.2200 0.1647 0.1900 176,557 +0.00(+0.37%)
Mar 16, 2023 0.1800 0.1922 0.1800 0.1893 104,836 +0.00(+2.32%)
Mar 15, 2023 0.1900 0.2109 0.1811 0.1850 188,753 -0.02(-7.50%)
Mar 14, 2023 0.2000 0.2323 0.1933 0.2000 117,571 +0.00(+0.00%)
Mar 13, 2023 0.2000 0.2251 0.1800 0.2000 135,280 +0.00(+0.00%)
Mar 10, 2023 0.2100 0.2199 0.1811 0.2000 261,691 -0.02(-8.26%)
Mar 09, 2023 0.2300 0.2400 0.2180 0.2180 42,688 -0.01(-3.28%)
Mar 08, 2023 0.2298 0.2398 0.2250 0.2254 26,586 +0.00(+1.71%)
Mar 07, 2023 0.2328 0.2398 0.2177 0.2216 44,363 -0.02(-7.67%)
Mar 06, 2023 0.2300 0.2579 0.2056 0.2400 245,808 -0.01(-3.61%)
Mar 03, 2023 0.2400 0.2534 0.2300 0.2490 120,884 +0.01(+2.05%)
Mar 02, 2023 0.2500 0.2550 0.2350 0.2440 133,073 -0.02(-8.92%)
Mar 01, 2023 0.2525 0.2749 0.2300 0.2679 195,486 +0.02(+7.16%)
Feb 28, 2023 0.2700 0.2699 0.2490 0.2500 97,699 -0.00(-1.30%)
Feb 27, 2023 0.2800 0.2824 0.2533 0.2533 121,791 -0.02(-5.84%)
Feb 24, 2023 0.2600 0.2889 0.2538 0.2690 76,846 -0.01(-3.93%)
Feb 23, 2023 0.2750 0.2900 0.2516 0.2800 123,743 -0.00(-1.23%)
Feb 22, 2023 0.2794 0.2907 0.2606 0.2835 257,623 -0.00(-1.56%)
Feb 21, 2023 0.3240 0.3240 0.2550 0.2880 483,352 -0.02(-5.57%)
Feb 17, 2023 0.3000 0.3300 0.2957 0.3050 965,630 +0.01(+4.56%)
Feb 16, 2023 0.2700 0.2959 0.2640 0.2917 584,132 +0.02(+7.68%)
Feb 15, 2023 0.2642 0.2752 0.2529 0.2709 143,673 +0.00(+0.37%)
Feb 14, 2023 0.2598 0.2729 0.2480 0.2699 161,667 +0.01(+2.47%)
Feb 13, 2023 0.2449 0.2700 0.2290 0.2634 354,282 +0.02(+9.75%)
Feb 10, 2023 0.2600 0.2600 0.2220 0.2400 298,024 -0.01(-4.38%)
Feb 09, 2023 0.2425 0.2550 0.2425 0.2510 163,391 +0.01(+2.12%)
Feb 08, 2023 0.2740 0.2788 0.2458 0.2458 248,168 -0.02(-7.21%)
Feb 07, 2023 0.2511 0.2670 0.2310 0.2649 457,399 +0.01(+5.96%)
Feb 06, 2023 0.2234 0.2599 0.2103 0.2500 731,997 +0.04(+17.32%)
Feb 03, 2023 0.2123 0.2244 0.2123 0.2131 285,032 -0.01(-2.65%)
Feb 02, 2023 0.2100 0.2350 0.2100 0.2189 456,084 +0.00(+0.78%)
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.