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 (%)
Jul 30, 2021 1.410 1.420 1.280 1.310 3,045,702 -0.15(-10.27%)
Jul 29, 2021 1.510 1.520 1.370 1.460 3,092,861 -0.05(-3.31%)
Jul 28, 2021 1.370 1.600 1.300 1.510 5,951,760 +0.18(+13.53%)
Jul 27, 2021 1.260 1.370 1.206 1.330 1,863,569 +0.10(+8.13%)
Jul 26, 2021 1.280 1.330 1.160 1.230 4,036,344 -0.08(-6.11%)
Jul 23, 2021 1.380 1.420 1.300 1.310 1,597,658 -0.07(-5.07%)
Jul 22, 2021 1.400 1.400 1.270 1.380 5,860,915 -0.02(-1.43%)
Jul 21, 2021 1.390 1.650 1.330 1.400 6,691,884 -0.04(-2.78%)
Jul 20, 2021 1.200 1.540 1.150 1.440 10,832,711 +0.23(+19.01%)
Jul 19, 2021 1.200 1.360 1.120 1.210 7,201,878 -0.20(-14.18%)
Jul 16, 2021 1.300 1.510 1.280 1.410 11,803,117 +0.13(+10.16%)
Jul 15, 2021 1.180 1.280 1.060 1.280 3,524,007 +0.10(+8.47%)
Jul 14, 2021 1.080 1.260 1.050 1.180 5,450,405 +0.06(+5.36%)
Jul 13, 2021 1.030 1.170 1.000 1.120 2,761,235 +0.00(+0.00%)
Jul 12, 2021 0.9300 1.190 0.9300 1.120 9,804,184 +0.22(+24.47%)
Jul 09, 2021 0.8500 0.9298 0.8251 0.8998 2,092,371 +0.04(+4.75%)
Jul 08, 2021 0.8228 0.8797 0.7700 0.8590 2,687,290 +0.01(+1.06%)
Jul 07, 2021 0.9300 0.9400 0.8200 0.8500 3,362,095 -0.10(-10.06%)
Jul 06, 2021 0.8800 0.9900 0.8620 0.9451 3,232,878 +0.07(+7.54%)
Jul 02, 2021 0.8999 0.9150 0.8130 0.8788 1,697,258 -0.04(-4.36%)
Jul 01, 2021 0.9000 0.9880 0.8716 0.9189 4,344,033 +0.05(+5.62%)
Jun 30, 2021 0.8536 0.9000 0.8500 0.8700 2,155,456 +0.02(+2.35%)
Jun 29, 2021 0.9000 0.9099 0.8400 0.8500 1,224,614 -0.04(-4.60%)
Jun 28, 2021 0.9100 0.9100 0.8610 0.8910 1,315,753 -0.02(-2.07%)
Jun 25, 2021 0.9200 0.9300 0.8720 0.9098 1,854,003 -0.04(-4.23%)
Jun 24, 2021 0.8590 0.9800 0.8324 0.9500 5,013,743 +0.07(+8.41%)
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 0.8075 0.7475 0.7646 2,113,090 -0.02(-1.99%)
Jun 16, 2021 0.7400 0.8200 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 1.090 147,323,584 +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%)
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.