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 (%)
May 31, 2016 10.38 10.45 10.09 10.44 6,226 -0.02(-0.19%)
May 27, 2016 10.63 10.46 10.46 10.46 9,900 +0.11(+1.06%)
May 26, 2016 10.39 10.50 9.950 10.35 12,925 -0.02(-0.19%)
May 25, 2016 9.940 11.00 9.690 10.37 59,024 +0.71(+7.35%)
May 24, 2016 9.820 9.918 9.660 9.660 11,371 +0.15(+1.58%)
May 23, 2016 10.45 10.45 9.510 9.510 54,947 -1.09(-10.28%)
May 20, 2016 10.31 10.78 10.15 10.60 9,602 -0.27(-2.48%)
May 19, 2016 10.36 10.87 10.03 10.87 43,826 +0.28(+2.64%)
May 18, 2016 10.50 10.67 10.36 10.59 6,050 -0.41(-3.73%)
May 17, 2016 10.55 11.25 10.50 11.00 65,051 +0.40(+3.77%)
May 16, 2016 10.09 10.97 10.09 10.60 98,134 +0.46(+4.54%)
May 13, 2016 10.54 10.24 10.12 10.14 29,678 -0.10(-0.98%)
May 12, 2016 10.63 10.63 10.04 10.24 73,262 +0.10(+0.99%)
May 11, 2016 9.900 10.65 9.620 10.14 159,098 +0.42(+4.32%)
May 10, 2016 9.660 10.00 9.620 9.720 57,999 -0.09(-0.92%)
May 09, 2016 10.00 10.24 9.762 9.810 60,026 +0.04(+0.41%)
May 06, 2016 10.20 10.33 9.620 9.770 74,843 -0.43(-4.22%)
May 05, 2016 10.59 11.15 10.08 10.20 83,543 +0.04(+0.39%)
May 04, 2016 10.40 10.78 10.13 10.16 159,260 -0.42(-3.97%)
May 03, 2016 11.07 11.14 10.42 10.58 68,091 -0.40(-3.64%)
May 02, 2016 11.20 11.39 10.62 10.98 38,246 -0.41(-3.64%)
Apr 29, 2016 11.89 11.89 11.20 11.39 32,338 -0.11(-0.91%)
Apr 28, 2016 11.30 12.40 11.20 11.50 87,888 +0.23(+2.04%)
Apr 27, 2016 11.60 11.89 11.15 11.27 79,353 -0.33(-2.84%)
Apr 26, 2016 10.92 12.21 10.86 11.60 111,284 +0.65(+5.94%)
Apr 25, 2016 10.82 11.24 10.82 10.95 64,970 +0.14(+1.29%)
Apr 22, 2016 10.80 11.25 10.78 10.81 123,903 +0.11(+1.03%)
Apr 21, 2016 10.60 11.36 10.60 10.70 102,357 +0.20(+1.91%)
Apr 20, 2016 10.58 10.60 10.39 10.50 68,936 +0.15(+1.45%)
Apr 19, 2016 10.55 10.73 10.35 10.35 20,849 -0.11(-1.05%)
Apr 18, 2016 10.46 10.95 10.46 10.46 1,985 -0.03(-0.29%)
Apr 15, 2016 10.70 10.72 10.45 10.49 12,673 -0.54(-4.90%)
Apr 14, 2016 11.03 11.03 11.03 11.03 203 +0.26(+2.41%)
Apr 13, 2016 10.97 10.97 10.61 10.77 14,130 +0.00(+0.00%)
Apr 12, 2016 11.02 11.02 10.65 10.77 4,472 -0.23(-2.09%)
Apr 11, 2016 10.84 11.28 10.60 11.00 10,833 +0.50(+4.76%)
Apr 08, 2016 10.67 10.96 10.29 10.50 27,296 +0.05(+0.48%)
Apr 07, 2016 10.61 10.80 10.44 10.45 15,132 -0.17(-1.60%)
Apr 06, 2016 10.70 10.88 10.61 10.62 6,408 +0.12(+1.14%)
Apr 05, 2016 10.73 10.73 10.50 10.50 2,048 -0.21(-1.96%)
Apr 04, 2016 10.91 11.06 10.71 10.71 25,844 -0.99(-8.46%)
Apr 01, 2016 11.93 12.00 11.40 11.70 10,983 +0.10(+0.86%)
Mar 31, 2016 11.49 12.26 11.49 11.60 8,068 +0.60(+5.45%)
Mar 30, 2016 12.70 12.70 10.93 11.00 14,203 -2.00(-15.38%)
Mar 29, 2016 11.58 13.23 11.35 13.00 15,016 +1.42(+12.26%)
Mar 28, 2016 11.94 11.94 11.50 11.58 3,298 +0.38(+3.39%)
Mar 24, 2016 11.20 11.20 11.20 11.20 4,000 +0.49(+4.58%)
Mar 23, 2016 11.90 11.90 10.71 10.71 3,107 -1.79(-14.32%)
Mar 22, 2016 12.69 12.72 12.50 12.50 3,625 -0.01(-0.08%)
Mar 21, 2016 12.63 12.89 12.50 12.51 2,498 -0.37(-2.87%)
Mar 18, 2016 13.00 13.38 12.39 12.88 7,484 -0.37(-2.79%)
Mar 17, 2016 13.39 13.58 13.10 13.25 5,049 +0.11(+0.83%)
Mar 16, 2016 13.38 13.80 12.60 13.14 13,185 -0.24(-1.79%)
Mar 15, 2016 13.00 13.38 12.84 13.38 4,298 +0.12(+0.90%)
Mar 14, 2016 13.24 13.35 13.24 13.26 4,438 +0.01(+0.08%)
Mar 11, 2016 13.20 13.42 13.20 13.25 4,222 -0.05(-0.38%)
Mar 10, 2016 13.25 13.83 13.20 13.30 7,214 +0.04(+0.34%)
Mar 09, 2016 13.44 13.98 13.00 13.26 14,223 -0.13(-1.01%)
Mar 08, 2016 13.10 13.43 12.95 13.39 2,814 -0.10(-0.74%)
Mar 07, 2016 14.00 14.10 13.42 13.49 9,428 -0.78(-5.47%)
Mar 04, 2016 13.66 14.28 13.60 14.27 8,121 +0.67(+4.93%)
Mar 03, 2016 13.70 13.80 13.40 13.60 8,627 +0.16(+1.19%)
Mar 02, 2016 13.56 13.56 13.09 13.44 933 +0.34(+2.60%)
Mar 01, 2016 13.77 14.35 13.10 13.10 8,024 -0.30(-2.25%)
Feb 29, 2016 13.25 13.70 13.04 13.40 10,044 +0.31(+2.37%)
Feb 26, 2016 12.35 13.10 12.35 13.09 10,631 +1.14(+9.54%)
Feb 25, 2016 12.25 12.48 11.76 11.95 11,596 -0.75(-5.91%)
Feb 24, 2016 13.18 13.48 12.50 12.70 14,065 -0.56(-4.22%)
Feb 23, 2016 13.25 13.60 12.90 13.26 8,952 +0.26(+2.00%)
Feb 22, 2016 13.01 13.50 13.00 13.00 2,267 -1.00(-7.14%)
Feb 19, 2016 13.45 14.00 13.10 14.00 16,863 +0.53(+3.93%)
Feb 18, 2016 13.49 13.80 13.24 13.47 7,895 -0.52(-3.72%)
Feb 16, 2016 13.67 14.13 13.67 13.99 68 +0.11(+0.76%)
Feb 12, 2016 14.20 13.88 13.88 13.88 900 +0.83(+6.40%)
Feb 11, 2016 12.79 14.36 12.57 13.05 13,186 -0.24(-1.81%)
Feb 10, 2016 13.11 13.70 12.70 13.29 21,886 -0.16(-1.19%)
Feb 08, 2016 13.61 13.96 13.15 13.45 17 +0.29(+2.20%)
Feb 05, 2016 12.80 13.46 12.80 13.16 8,500 +0.16(+1.22%)
Feb 04, 2016 12.50 13.54 12.50 13.00 18,865 +0.40(+3.18%)
Feb 03, 2016 13.54 13.96 12.60 12.60 19,035 -0.95(-7.01%)
Feb 02, 2016 13.49 13.86 13.15 13.55 17,526 -0.20(-1.45%)
Feb 01, 2016 13.39 14.09 13.00 13.75 17,409 -0.20(-1.43%)
Jan 29, 2016 13.82 14.09 13.24 13.95 11,043 -0.20(-1.41%)
Jan 28, 2016 14.10 14.73 13.54 14.15 19,371 +0.90(+6.79%)
Jan 27, 2016 12.97 15.10 12.36 13.25 68,928 +0.08(+0.61%)
Jan 26, 2016 12.84 13.73 12.70 13.17 14,066 +0.17(+1.31%)
Jan 25, 2016 12.56 13.25 12.56 13.00 17,201 +0.05(+0.39%)
Jan 22, 2016 11.92 12.95 11.92 12.95 15,166 +1.03(+8.64%)
Jan 21, 2016 11.81 12.00 11.76 11.92 10,254 +0.52(+4.56%)
Jan 20, 2016 11.92 12.15 11.39 11.40 16,940 -0.85(-6.94%)
Jan 19, 2016 12.34 12.42 11.88 12.25 16,322 +0.10(+0.82%)
Jan 15, 2016 11.49 12.15 12.15 12.15 11,800 +0.05(+0.41%)
Jan 14, 2016 12.25 12.35 11.19 12.10 13,633 -0.65(-5.10%)
Jan 13, 2016 13.38 13.75 12.75 12.75 17,702 -0.65(-4.85%)
Jan 12, 2016 13.98 13.98 12.90 13.40 19,557 -0.58(-4.15%)
Jan 11, 2016 13.22 14.30 12.77 13.98 30,470 +0.13(+0.94%)
Jan 08, 2016 13.78 14.20 13.72 13.85 29,734 +0.17(+1.24%)
Jan 07, 2016 12.89 14.00 12.89 13.68 25,411 +0.30(+2.24%)
Jan 06, 2016 13.10 13.70 12.86 13.38 26,700 +0.08(+0.60%)
Jan 05, 2016 13.99 13.99 13.15 13.30 18,756 -0.24(-1.77%)
Jan 04, 2016 13.90 14.22 12.90 13.54 21,788 -0.68(-4.78%)
Dec 31, 2015 13.96 14.22 14.22 14.22 73,300 +0.26(+1.86%)
Dec 30, 2015 14.00 14.86 13.80 13.96 56,063 +0.35(+2.57%)
Dec 29, 2015 11.80 14.23 11.80 13.61 50,145 +2.11(+18.35%)
Dec 28, 2015 11.91 12.46 11.15 11.50 23,675 -0.66(-5.43%)
Dec 24, 2015 11.54 12.16 12.16 12.16 1,800 -0.04(-0.30%)
Dec 23, 2015 10.13 12.45 10.13 12.20 57,031 +1.60(+15.06%)
Dec 22, 2015 10.54 11.20 10.06 10.60 29,142 +0.01(+0.09%)
Dec 21, 2015 13.50 13.56 10.03 10.59 28,013 -1.94(-15.48%)
Dec 18, 2015 13.87 13.87 12.25 12.53 13,535 -0.70(-5.29%)
Dec 17, 2015 13.50 14.37 13.23 13.23 95,069 -0.18(-1.31%)
Dec 16, 2015 14.01 14.25 13.24 13.41 28,184 -0.64(-4.59%)
Dec 15, 2015 13.87 14.05 12.97 14.05 14,554 +0.00(+0.00%)
Dec 14, 2015 14.82 14.82 13.86 14.05 7,618 -0.55(-3.77%)
Dec 11, 2015 15.03 15.03 14.49 14.60 17,475 -0.43(-2.86%)
Dec 10, 2015 14.83 15.41 14.83 15.03 83,761 +0.53(+3.65%)
Dec 09, 2015 13.40 15.46 13.40 14.50 52,684 +1.06(+7.89%)
Dec 08, 2015 13.86 13.86 12.60 13.44 26,181 +0.44(+3.38%)
Dec 07, 2015 14.64 14.64 13.00 13.00 25,950 -1.25(-8.77%)
Dec 04, 2015 15.00 15.42 14.25 14.25 21,812 -1.00(-6.56%)
Dec 03, 2015 14.54 15.45 14.54 15.25 35,945 +0.25(+1.67%)
Dec 02, 2015 14.07 15.45 14.07 15.00 28,684 +1.00(+7.14%)
Dec 01, 2015 15.45 15.49 14.00 14.00 21,336 -1.49(-9.62%)
Nov 30, 2015 15.16 15.75 15.00 15.49 32,506 +0.04(+0.26%)
Nov 27, 2015 13.54 15.70 13.54 15.45 37,405 +1.47(+10.52%)
Nov 25, 2015 13.45 13.98 13.98 13.98 22,000 +0.71(+5.35%)
Nov 24, 2015 12.25 13.83 12.25 13.27 57,717 +1.25(+10.45%)
Nov 23, 2015 12.04 12.29 11.91 12.02 5,127 -0.48(-3.88%)
Nov 20, 2015 12.54 12.55 11.45 12.50 25,436 -0.27(-2.11%)
Nov 19, 2015 11.93 13.23 11.88 12.77 20,106 +0.78(+6.51%)
Nov 18, 2015 10.52 12.48 10.52 11.99 53,080 +1.04(+9.50%)
Nov 17, 2015 10.95 11.00 10.48 10.95 45,855 +0.00(+0.00%)
Nov 16, 2015 11.24 11.24 10.90 10.95 48,659 -0.05(-0.45%)
Nov 13, 2015 9.720 11.80 9.720 11.00 83,851 +2.09(+23.46%)
Nov 12, 2015 9.250 9.250 8.750 8.910 26,187 -0.09(-1.00%)
Nov 11, 2015 9.000 9.000 8.620 9.000 25,405 +0.10(+1.12%)
Nov 10, 2015 8.900 8.997 8.820 8.900 19,243 -0.08(-0.89%)
Nov 09, 2015 8.970 9.000 8.870 8.980 25,416 -0.11(-1.21%)
Nov 06, 2015 8.690 9.090 8.455 9.090 8,081 +0.40(+4.60%)
Nov 05, 2015 9.380 9.450 8.560 8.690 36,381 -0.46(-5.08%)
Nov 04, 2015 9.335 9.335 9.150 9.155 9,326 -0.10(-1.03%)
Nov 03, 2015 9.250 9.250 9.100 9.250 21,336 +0.00(+0.00%)
Nov 02, 2015 9.250 9.390 9.210 9.250 31,041 +0.04(+0.43%)
Oct 30, 2015 9.270 9.550 8.920 9.210 28,312 -0.09(-0.97%)
Oct 29, 2015 9.390 9.450 9.270 9.300 35,900 -0.10(-1.06%)
Oct 28, 2015 9.397 9.400 9.310 9.400 2,208 +0.08(+0.86%)
Oct 27, 2015 9.550 9.550 9.300 9.320 4,652 -0.38(-3.92%)
Oct 26, 2015 10.17 10.17 9.500 9.700 17,248 -0.30(-3.00%)
Oct 23, 2015 10.01 10.04 9.950 10.00 4,544 +0.00(+0.00%)
Oct 22, 2015 10.09 10.12 9.850 10.00 7,960 +0.05(+0.50%)
Oct 21, 2015 10.24 10.24 9.740 9.950 26,541 -0.17(-1.68%)
Oct 20, 2015 10.29 10.66 10.12 10.12 25,339 -0.00(-0.00%)
Oct 19, 2015 10.43 10.43 10.01 10.12 12,557 -0.36(-3.43%)
Oct 16, 2015 10.71 10.75 10.34 10.48 6,568 +0.33(+3.25%)
Oct 15, 2015 10.68 11.19 10.15 10.15 89,060 -0.05(-0.49%)
Oct 14, 2015 10.78 10.78 10.10 10.20 5,209 +0.08(+0.79%)
Oct 13, 2015 9.900 10.20 9.900 10.12 19,437 +0.00(+0.00%)
Oct 12, 2015 10.21 10.21 10.09 10.12 1,554 -0.20(-1.94%)
Oct 09, 2015 9.954 10.46 9.954 10.32 6,697 +0.21(+2.08%)
Oct 08, 2015 10.57 10.75 9.920 10.11 23,710 -0.48(-4.53%)
Oct 07, 2015 10.25 11.00 10.25 10.59 44,603 +0.39(+3.82%)
Oct 06, 2015 10.30 10.52 10.15 10.20 28,909 -0.30(-2.86%)
Oct 05, 2015 10.80 10.90 10.40 10.50 22,503 -0.37(-3.40%)
Oct 02, 2015 11.30 11.30 10.75 10.87 11,161 -0.13(-1.18%)
Oct 01, 2015 11.00 11.09 10.80 11.00 5,273 +0.21(+1.95%)
Sep 30, 2015 11.00 11.23 10.77 10.79 69,114 +0.04(+0.37%)
Sep 29, 2015 11.09 11.09 10.22 10.75 53,291 -1.25(-10.42%)
Sep 28, 2015 7.840 12.00 7.530 12.00 236,285 +7.32(+156.41%)
Sep 25, 2015 4.890 4.890 4.600 4.680 7,900 -0.02(-0.42%)
Sep 24, 2015 4.654 4.960 4.080 4.700 60,591 +0.14(+3.07%)
Sep 23, 2015 4.680 4.680 4.500 4.560 3,506 +0.05(+1.11%)
Sep 22, 2015 4.200 4.670 4.200 4.510 3,775 +0.30(+7.13%)
Sep 21, 2015 4.367 4.367 4.080 4.210 5,548 +0.11(+2.68%)
Sep 18, 2015 4.350 4.350 4.100 4.100 15,362 -0.20(-4.65%)
Sep 17, 2015 4.500 4.550 4.300 4.300 16,371 -0.20(-4.44%)
Sep 16, 2015 4.500 4.600 4.319 4.500 22,378 -0.02(-0.44%)
Sep 15, 2015 4.675 4.680 4.290 4.520 7,204 -0.13(-2.80%)
Sep 14, 2015 4.658 4.658 4.550 4.650 854 -0.22(-4.52%)
Sep 11, 2015 5.230 5.250 4.600 4.870 11,254 -0.44(-8.29%)
Sep 10, 2015 5.350 5.680 5.310 5.310 15,910 +0.07(+1.34%)
Sep 09, 2015 6.910 6.910 5.240 5.240 44,847 -1.76(-25.14%)
Sep 08, 2015 7.000 7.130 6.800 7.000 6,800 -0.20(-2.78%)
Sep 03, 2015 7.000 7.200 7.200 7.200 4,200 +0.50(+7.46%)
Sep 02, 2015 6.600 7.000 6.310 6.700 5,776 +0.50(+8.06%)
Sep 01, 2015 6.310 6.330 6.080 6.200 5,356 +0.01(+0.16%)
Aug 31, 2015 5.800 6.680 5.580 6.190 26,998 +0.47(+8.22%)
Aug 28, 2015 4.500 6.100 4.500 5.720 31,249 +1.30(+29.36%)
Aug 27, 2015 4.650 4.890 4.280 4.422 10,947 -0.16(-3.46%)
Aug 26, 2015 4.910 5.040 4.480 4.580 4,954 -0.10(-2.14%)
Aug 25, 2015 5.025 5.090 4.680 4.680 11,102 -0.31(-6.21%)
Aug 24, 2015 4.770 5.350 4.770 4.990 9,152 -0.63(-11.21%)
Aug 21, 2015 5.560 5.760 5.500 5.620 6,041 +0.22(+4.07%)
Aug 20, 2015 5.400 5.690 5.250 5.400 36,407 -0.30(-5.26%)
Aug 19, 2015 5.900 5.930 5.400 5.700 76,725 -0.11(-1.89%)
Aug 18, 2015 6.450 6.495 5.770 5.810 76,513 -0.47(-7.48%)
Aug 17, 2015 7.250 7.250 6.280 6.280 23,608 -0.87(-12.17%)
Aug 14, 2015 7.100 7.350 7.010 7.150 14,610 +0.00(+0.00%)
Aug 13, 2015 7.490 7.670 6.980 7.150 21,342 -0.26(-3.51%)
Aug 12, 2015 7.750 8.000 7.400 7.410 25,259 -0.01(-0.13%)
Aug 11, 2015 7.400 7.750 7.400 7.420 9,942 -0.41(-5.24%)
Aug 10, 2015 7.550 7.980 7.210 7.830 10,181 +0.14(+1.82%)
Aug 07, 2015 7.800 8.300 7.400 7.690 58,571 -0.25(-3.15%)
Aug 06, 2015 8.460 8.790 7.760 7.940 28,870 -0.67(-7.78%)
Aug 05, 2015 12.62 12.94 7.350 8.610 93,283 -4.13(-32.42%)
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.