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 (%)
Dec 31, 2021 0.6000 0.6148 0.5720 0.5888 570,765 -0.00(-0.20%)
Dec 30, 2021 0.5600 0.6100 0.5501 0.5900 1,352,918 +0.03(+5.39%)
Dec 29, 2021 0.5800 0.5971 0.5500 0.5598 820,557 -0.02(-3.48%)
Dec 28, 2021 0.6300 0.6400 0.5800 0.5800 1,179,341 -0.05(-7.75%)
Dec 27, 2021 0.6306 0.6489 0.6061 0.6287 696,709 +0.00(+0.37%)
Dec 23, 2021 0.6500 0.6579 0.6100 0.6264 1,110,405 -0.02(-3.39%)
Dec 22, 2021 0.6710 0.6892 0.6400 0.6484 518,627 -0.02(-3.22%)
Dec 21, 2021 0.6400 0.6999 0.6386 0.6700 801,560 +0.03(+4.59%)
Dec 20, 2021 0.6959 0.6999 0.6100 0.6406 885,538 -0.08(-10.80%)
Dec 17, 2021 0.6780 0.7500 0.6601 0.7182 1,813,806 +0.03(+4.39%)
Dec 16, 2021 0.7200 0.7489 0.6601 0.6880 818,741 -0.04(-5.13%)
Dec 15, 2021 0.7200 0.7499 0.6663 0.7252 1,012,101 +0.02(+2.26%)
Dec 14, 2021 0.7500 0.7500 0.6880 0.7092 911,119 -0.04(-5.21%)
Dec 13, 2021 0.7241 0.7600 0.7026 0.7482 1,089,801 +0.04(+5.38%)
Dec 10, 2021 0.7000 0.7400 0.6600 0.7100 1,198,229 +0.03(+4.41%)
Dec 09, 2021 0.7700 0.7826 0.6800 0.6800 976,126 -0.06(-7.90%)
Dec 08, 2021 0.7373 0.7659 0.7050 0.7383 1,102,320 +0.01(+1.29%)
Dec 07, 2021 0.7300 0.7500 0.7010 0.7289 1,461,588 +0.07(+10.44%)
Dec 06, 2021 0.6400 0.6691 0.5562 0.6600 2,654,871 +0.00(+0.00%)
Dec 03, 2021 0.7100 0.7599 0.6600 0.6600 2,031,455 -0.03(-4.38%)
Dec 02, 2021 0.6914 0.7099 0.6730 0.6902 1,979,882 -0.02(-2.57%)
Dec 01, 2021 0.8000 0.8499 0.6910 0.7084 3,479,580 -0.09(-11.13%)
Nov 30, 2021 0.8700 0.8700 0.7801 0.7971 2,540,928 -0.07(-8.38%)
Nov 29, 2021 0.9202 0.9393 0.8400 0.8700 2,346,987 -0.05(-5.49%)
Nov 26, 2021 0.9300 0.9300 0.9000 0.9205 910,405 -0.05(-4.87%)
Nov 24, 2021 0.9148 0.9699 0.8800 0.9676 1,736,192 +0.06(+6.33%)
Nov 23, 2021 1.000 1.020 0.8900 0.9100 3,353,200 -0.09(-8.94%)
Nov 22, 2021 1.020 1.050 0.9820 0.9993 1,979,535 -0.03(-2.98%)
Nov 19, 2021 1.000 1.040 0.9675 1.030 2,230,672 +0.02(+1.98%)
Nov 18, 2021 1.020 1.050 1.000 1.010 1,993,937 -0.04(-3.81%)
Nov 17, 2021 1.040 1.080 1.030 1.050 1,745,826 -0.01(-0.94%)
Nov 16, 2021 1.150 1.150 1.030 1.060 4,280,125 -0.09(-7.83%)
Nov 15, 2021 1.180 1.180 1.110 1.150 2,439,398 -0.02(-1.71%)
Nov 12, 2021 1.190 1.200 1.110 1.170 3,516,956 +0.01(+0.86%)
Nov 11, 2021 1.140 1.200 1.110 1.160 4,754,630 +0.02(+1.75%)
Nov 10, 2021 1.140 1.140 4,872,605 -0.06(-5.00%)
Nov 09, 2021 1.220 1.280 1.170 1.200 7,357,289 -0.14(-10.45%)
Nov 08, 2021 1.370 1.420 1.240 1.340 14,157,012 +0.12(+9.84%)
Nov 05, 2021 1.240 1.260 1.180 1.220 4,603,934 -0.07(-5.43%)
Nov 04, 2021 1.290 1.380 1.160 1.290 32,644,540 +0.11(+9.32%)
Nov 03, 2021 1.120 1.231 1.120 1.180 5,527,640 +0.03(+2.61%)
Nov 02, 2021 1.070 1.200 1.040 1.150 13,077,859 +0.07(+6.48%)
Nov 01, 2021 1.060 1.120 1.030 1.080 3,173,802 +0.03(+2.86%)
Oct 29, 2021 1.020 1.090 1.000 1.050 4,675,302 -0.03(-2.78%)
Oct 28, 2021 1.090 1.220 1.060 1.080 10,270,189 +0.02(+1.89%)
Oct 27, 2021 1.010 1.090 1.000 1.060 3,687,767 +0.03(+2.91%)
Oct 26, 2021 1.070 1.030 3,048,278 -0.03(-2.83%)
Oct 25, 2021 0.9400 1.090 0.9400 1.060 6,055,430 +0.11(+11.58%)
Oct 22, 2021 0.9861 1.010 0.9126 0.9500 3,788,125 -0.04(-3.89%)
Oct 21, 2021 1.010 1.031 0.9654 0.9884 3,306,867 -0.03(-3.10%)
Oct 20, 2021 1.010 1.050 1.000 1.020 1,981,259 -0.02(-1.92%)
Oct 19, 2021 1.010 1.080 1.000 1.040 5,163,469 +0.02(+1.96%)
Oct 18, 2021 1.040 1.060 0.9812 1.020 2,758,195 -0.02(-1.92%)
Oct 15, 2021 1.070 1.070 1.030 1.040 1,506,169 -0.03(-2.80%)
Oct 14, 2021 1.050 1.120 1.010 1.070 6,409,942 +0.04(+3.88%)
Oct 13, 2021 1.030 1.078 0.9913 1.030 3,724,590 -0.04(-3.74%)
Oct 12, 2021 1.070 1.110 1.030 1.070 4,295,345 -0.01(-0.93%)
Oct 11, 2021 1.110 1.170 1.060 1.080 3,693,685 -0.01(-0.92%)
Oct 08, 2021 1.140 1.201 1.080 1.090 5,223,444 -0.05(-4.39%)
Oct 07, 2021 1.130 1.220 1.130 1.140 6,373,045 -0.02(-1.72%)
Oct 06, 2021 1.240 1.263 1.130 1.160 8,757,085 -0.11(-8.66%)
Oct 05, 2021 1.180 1.350 1.040 1.270 19,599,580 +0.10(+8.55%)
Oct 04, 2021 1.120 1.260 1.101 1.170 7,437,438 +0.05(+4.46%)
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.