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 (%)
Jun 30, 2022 0.4300 0.4400 0.3886 0.4170 329,928 -0.02(-4.14%)
Jun 29, 2022 0.4505 0.4598 0.4300 0.4350 286,141 -0.02(-3.38%)
Jun 28, 2022 0.4650 0.4699 0.4501 0.4502 211,258 -0.01(-2.13%)
Jun 27, 2022 0.4668 0.4804 0.4500 0.4600 453,962 -0.01(-1.88%)
Jun 24, 2022 0.4816 0.4887 0.4500 0.4688 812,989 -0.01(-2.33%)
Jun 23, 2022 0.4795 0.4909 0.4663 0.4800 378,925 +0.00(+0.10%)
Jun 22, 2022 0.4753 0.4885 0.4700 0.4795 327,624 -0.01(-2.14%)
Jun 21, 2022 0.4908 0.5100 0.4700 0.4900 329,458 +0.01(+1.60%)
Jun 17, 2022 0.4753 0.5200 0.4600 0.4823 1,578,224 +0.01(+2.57%)
Jun 16, 2022 0.4685 0.5000 0.4500 0.4702 720,038 +0.01(+2.48%)
Jun 15, 2022 0.4669 0.4800 0.4400 0.4588 750,122 -0.01(-2.38%)
Jun 14, 2022 0.4700 0.5055 0.4700 0.4700 1,502,147 +0.01(+2.17%)
Jun 13, 2022 0.5000 0.5000 0.4470 0.4600 2,000,878 -0.07(-13.22%)
Jun 10, 2022 0.5300 0.5450 0.5000 0.5301 1,552,272 +0.00(+0.04%)
Jun 09, 2022 0.5482 0.5680 0.5208 0.5299 1,604,579 -0.03(-5.38%)
Jun 08, 2022 0.5800 0.6099 0.5220 0.5600 4,131,618 +0.03(+5.46%)
Jun 07, 2022 0.5069 0.5500 0.4990 0.5310 3,631,335 +0.02(+2.97%)
Jun 06, 2022 0.5300 0.5392 0.5050 0.5157 651,035 -0.00(-0.83%)
Jun 03, 2022 0.4900 0.5500 0.4811 0.5200 2,223,201 +0.03(+6.12%)
Jun 02, 2022 0.5000 0.5220 0.4810 0.4900 1,893,584 -0.03(-6.17%)
Jun 01, 2022 0.5472 0.5600 0.5034 0.5222 1,849,947 -0.05(-8.22%)
May 31, 2022 0.6766 0.6799 0.5400 0.5690 5,106,720 -0.09(-13.79%)
May 27, 2022 0.6500 0.6949 0.6310 0.6600 1,481,809 +0.01(+0.76%)
May 26, 2022 0.6200 0.6900 0.6100 0.6550 1,454,469 +0.00(+0.38%)
May 25, 2022 0.6849 0.7209 0.6200 0.6525 2,188,040 +0.00(+0.40%)
May 24, 2022 0.6393 0.6924 0.6000 0.6499 4,390,559 -0.04(-5.66%)
May 23, 2022 0.6220 0.7250 0.6212 0.6889 11,293,173 +0.17(+32.81%)
May 20, 2022 0.4603 0.5300 0.4100 0.5187 1,775,369 +0.06(+13.73%)
May 19, 2022 0.4465 0.4798 0.4311 0.4561 292,084 -0.01(-2.96%)
May 18, 2022 0.4800 0.4897 0.4400 0.4700 276,144 -0.02(-3.85%)
May 17, 2022 0.4831 0.4889 0.4512 0.4888 393,693 +0.01(+1.12%)
May 16, 2022 0.4365 0.5355 0.4302 0.4834 940,618 +0.03(+7.42%)
May 13, 2022 0.4100 0.4500 0.4100 0.4500 466,819 +0.04(+9.86%)
May 12, 2022 0.4100 0.4280 0.3829 0.4096 382,046 +0.02(+3.83%)
May 11, 2022 0.4030 0.4297 0.3900 0.3945 496,629 -0.01(-1.38%)
May 10, 2022 0.4200 0.4600 0.4000 0.4000 481,508 -0.01(-1.94%)
May 09, 2022 0.4266 0.4266 0.3900 0.4079 852,704 -0.03(-6.51%)
May 06, 2022 0.4400 0.4700 0.4287 0.4363 493,337 -0.01(-3.02%)
May 05, 2022 0.4748 0.5137 0.4000 0.4499 744,477 -0.03(-5.60%)
May 04, 2022 0.4624 0.4898 0.4609 0.4766 810,899 +0.02(+5.21%)
May 03, 2022 0.4945 0.5080 0.4501 0.4530 705,619 -0.05(-9.40%)
May 02, 2022 0.5150 0.5299 0.4900 0.5000 425,845 -0.03(-6.17%)
Apr 29, 2022 0.5116 0.5550 0.5108 0.5329 624,537 +0.00(+0.55%)
Apr 28, 2022 0.5200 0.5400 0.5200 0.5300 810,448 +0.01(+1.92%)
Apr 27, 2022 0.5246 0.5325 0.5200 0.5200 412,204 -0.00(-0.13%)
Apr 26, 2022 0.5300 0.5650 0.5100 0.5207 1,249,970 -0.01(-2.53%)
Apr 25, 2022 0.5252 0.5450 0.5141 0.5342 582,869 -0.00(-0.89%)
Apr 22, 2022 0.5250 0.5590 0.5200 0.5390 727,290 +0.00(+0.45%)
Apr 21, 2022 0.5886 0.5896 0.5200 0.5366 1,711,968 +0.00(+0.11%)
Apr 20, 2022 0.5200 0.5596 0.5200 0.5360 655,479 +0.02(+3.96%)
Apr 19, 2022 0.5399 0.5489 0.5105 0.5156 970,063 -0.03(-6.25%)
Apr 18, 2022 0.5600 0.6200 0.5300 0.5500 2,745,232 -0.01(-2.55%)
Apr 14, 2022 0.5098 0.6399 0.4820 0.5644 4,504,837 +0.05(+9.81%)
Apr 13, 2022 0.4930 0.5240 0.4850 0.5140 1,821,461 +0.02(+4.58%)
Apr 12, 2022 0.4900 0.5169 0.4800 0.4915 1,080,090 +0.01(+2.16%)
Apr 11, 2022 0.5500 0.5500 0.4800 0.4811 1,756,417 -0.09(-15.08%)
Apr 08, 2022 0.5538 0.5864 0.5400 0.5665 670,500 +0.00(+0.27%)
Apr 07, 2022 0.6100 0.6100 0.5301 0.5650 1,076,343 -0.03(-4.95%)
Apr 06, 2022 0.6146 0.6147 0.5711 0.5944 1,329,249 -0.02(-3.29%)
Apr 05, 2022 0.6100 0.6500 0.6000 0.6146 1,455,478 +0.02(+2.98%)
Apr 04, 2022 0.6500 0.6700 0.5661 0.5968 2,472,044 -0.04(-6.59%)
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.