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 (%)
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%)
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.