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 (%)
Apr 30, 2021 0.8400 0.8500 0.7136 0.7600 751,800 -0.09(-10.59%)
Apr 29, 2021 0.9300 1.040 0.7900 0.8500 3,808,671 +0.05(+6.25%)
Apr 28, 2021 0.7500 0.8700 0.6900 0.8000 1,342,088 +0.04(+5.26%)
Apr 27, 2021 0.7500 0.7900 0.7300 0.7600 652,728 +0.02(+2.70%)
Apr 26, 2021 0.7400 0.7500 0.6700 0.7400 359,137 +0.03(+4.23%)
Apr 23, 2021 0.7000 0.7265 0.6660 0.7100 292,500 +0.03(+4.04%)
Apr 22, 2021 0.7500 0.7600 0.6300 0.6824 499,740 -0.05(-6.52%)
Apr 21, 2021 0.6800 0.8200 0.6500 0.7300 205,373 +0.04(+5.80%)
Apr 20, 2021 0.7200 0.7200 0.6700 0.6900 208,941 -0.04(-5.48%)
Apr 19, 2021 0.7600 0.7800 0.7300 0.7300 151,845 -0.03(-3.95%)
Apr 16, 2021 0.8400 0.8499 0.7600 0.7600 278,200 -0.11(-12.64%)
Apr 15, 2021 0.9200 0.9300 0.8500 0.8700 214,393 -0.06(-6.45%)
Apr 14, 2021 0.9225 0.9699 0.9000 0.9300 204,124 +0.01(+1.09%)
Apr 13, 2021 1.000 1.000 0.9001 0.9200 287,841 -0.07(-7.07%)
Apr 12, 2021 0.9700 1.020 0.9611 0.9900 222,481 -0.01(-1.00%)
Apr 09, 2021 0.9800 1.020 0.9800 1.000 294,900 -0.06(-5.66%)
Apr 08, 2021 0.9700 1.160 0.9400 1.060 2,129,517 +0.09(+9.44%)
Apr 07, 2021 0.9500 0.9990 0.9500 0.9686 160,350 +0.02(+1.96%)
Apr 06, 2021 0.9740 0.9999 0.9201 0.9500 185,191 -0.01(-0.52%)
Apr 05, 2021 0.9503 1.010 0.9500 0.9550 296,478 -0.04(-3.76%)
Apr 01, 2021 0.9900 0.9999 0.9000 0.9923 468,100 -0.01(-0.76%)
Mar 31, 2021 1.130 1.130 0.9917 0.9999 395,817 +0.01(+1.00%)
Mar 30, 2021 1.000 1.020 0.9000 0.9900 344,729 -0.03(-2.94%)
Mar 29, 2021 1.060 1.080 0.9800 1.020 579,934 -0.01(-0.97%)
Mar 26, 2021 1.140 1.140 1.010 1.030 730,000 -0.09(-8.04%)
Mar 25, 2021 1.090 1.170 1.070 1.120 599,118 -0.10(-8.20%)
Mar 24, 2021 1.420 1.430 1.150 1.220 2,090,487 -0.37(-23.27%)
Mar 23, 2021 1.640 1.640 1.320 1.590 28,141,706 +0.54(+51.43%)
Mar 22, 2021 1.100 1.110 1.010 1.050 171,000 -0.06(-5.41%)
Mar 19, 2021 1.140 1.150 1.050 1.110 553,800 -0.01(-0.89%)
Mar 18, 2021 1.120 1.170 1.050 1.120 164,224 +0.00(+0.00%)
Mar 17, 2021 1.110 1.140 1.030 1.120 309,496 -0.03(-2.61%)
Mar 16, 2021 1.230 1.230 1.090 1.150 195,314 -0.09(-7.26%)
Mar 15, 2021 1.170 1.240 1.121 1.240 440,828 +0.12(+10.71%)
Mar 12, 2021 1.100 1.150 1.060 1.120 252,800 +0.04(+3.70%)
Mar 11, 2021 1.050 1.100 1.050 1.080 247,522 +0.03(+2.86%)
Mar 10, 2021 1.060 1.150 0.9900 1.050 1,185,746 +0.03(+2.94%)
Mar 09, 2021 0.9600 1.030 0.9400 1.020 209,207 +0.07(+7.12%)
Mar 08, 2021 0.9400 0.9999 0.9400 0.9522 210,577 +0.01(+1.06%)
Mar 05, 2021 1.010 1.045 0.8701 0.9422 692,700 -0.12(-11.11%)
Mar 04, 2021 1.130 1.150 1.000 1.060 817,709 -0.12(-10.17%)
Mar 03, 2021 1.160 1.250 1.110 1.180 1,023,179 +0.02(+1.72%)
Mar 02, 2021 1.180 1.200 1.160 1.160 208,629 -0.04(-3.33%)
Mar 01, 2021 1.270 1.300 1.150 1.200 156,039 +0.05(+4.35%)
Feb 26, 2021 1.270 1.270 1.120 1.150 566,900 -0.01(-0.86%)
Feb 25, 2021 1.270 1.320 1.150 1.160 403,509 -0.12(-9.38%)
Feb 24, 2021 1.240 1.350 1.230 1.280 509,647 +0.07(+5.79%)
Feb 23, 2021 1.250 1.278 1.110 1.210 587,648 -0.19(-13.57%)
Feb 22, 2021 1.420 1.530 1.380 1.400 727,045 +0.08(+6.30%)
Feb 19, 2021 1.430 1.450 1.300 1.317 614,000 -0.10(-7.25%)
Feb 18, 2021 1.550 1.670 1.360 1.420 715,942 -0.18(-11.25%)
Feb 17, 2021 1.600 1.610 1.460 1.600 640,331 -0.10(-5.88%)
Feb 16, 2021 1.590 1.700 1.490 1.700 2,018,762 +0.35(+25.93%)
Feb 12, 2021 1.320 1.430 1.320 1.350 528,300 -0.02(-1.46%)
Feb 11, 2021 1.450 1.470 1.350 1.370 763,220 -0.11(-7.43%)
Feb 10, 2021 1.580 1.590 1.330 1.480 1,712,863 -0.16(-9.76%)
Feb 09, 2021 1.540 1.770 1.530 1.640 2,929,104 +0.15(+10.07%)
Feb 08, 2021 1.230 1.530 1.200 1.490 3,475,360 +0.32(+27.35%)
Feb 05, 2021 1.120 1.230 1.070 1.170 1,274,200 +0.07(+6.36%)
Feb 04, 2021 1.140 1.160 1.030 1.100 596,804 -0.04(-3.51%)
Feb 03, 2021 1.120 1.290 1.000 1.140 2,639,511 +0.02(+1.79%)
Feb 02, 2021 1.140 1.290 1.080 1.120 1,727,197 +0.08(+7.69%)
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.