Skip to main content

Evolve Transition Infrastructure LP (NY: SNMP )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.