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 (%)
Feb 15, 2024 1.330 0 -0.04(-2.86%)
Feb 14, 2024 1.330 1.369 1.330 1.369 48,351 +0.03(+2.17%)
Feb 13, 2024 1.360 1.365 1.330 1.340 5,441 -0.02(-1.47%)
Feb 12, 2024 1.330 1.380 1.330 1.360 2,242 +0.04(+3.03%)
Feb 09, 2024 1.380 1.380 1.310 1.320 3,926 +0.01(+0.47%)
Feb 08, 2024 1.320 1.360 1.314 1.314 1,459 -0.01(-0.58%)
Feb 07, 2024 1.321 1.321 1.321 1.321 674 +0.02(+1.65%)
Feb 06, 2024 1.301 1.380 1.300 1.300 5,721 -0.01(-0.76%)
Feb 05, 2024 1.300 1.342 1.300 1.310 2,110 -0.04(-2.96%)
Feb 02, 2024 1.340 1.380 1.300 1.350 59,754 +0.03(+2.27%)
Feb 01, 2024 1.240 1.320 1.240 1.320 3,979 +0.02(+1.54%)
Jan 31, 2024 1.346 1.346 1.222 1.300 5,957 -0.07(-5.11%)
Jan 30, 2024 1.300 1.380 1.300 1.370 12,311 +0.06(+4.58%)
Jan 29, 2024 1.400 1.400 1.310 1.310 7,928 -0.03(-2.31%)
Jan 26, 2024 1.350 1.380 1.320 1.341 2,989 +0.01(+0.83%)
Jan 25, 2024 1.380 1.390 1.320 1.330 3,727 -0.05(-3.62%)
Jan 24, 2024 1.310 1.400 1.310 1.380 17,800 +0.07(+5.34%)
Jan 23, 2024 1.350 1.357 1.300 1.310 11,222 -0.01(-0.76%)
Jan 22, 2024 1.410 1.410 1.300 1.320 7,372 -0.09(-6.38%)
Jan 19, 2024 1.410 1.410 1.360 1.410 23,203 +0.06(+4.44%)
Jan 18, 2024 1.430 1.430 1.310 1.350 6,640 -0.01(-0.74%)
Jan 17, 2024 1.350 1.420 1.310 1.360 11,335 -0.07(-4.90%)
Jan 16, 2024 1.470 1.470 1.340 1.430 24,196 +0.13(+10.00%)
Jan 12, 2024 1.470 1.470 1.300 1.300 47,304 -0.11(-7.80%)
Jan 11, 2024 1.500 1.538 1.330 1.410 48,050 +0.06(+4.44%)
Jan 10, 2024 1.350 1.350 1.270 1.350 10,031 +0.00(+0.00%)
Jan 09, 2024 1.390 1.409 1.300 1.350 13,178 +0.02(+1.12%)
Jan 08, 2024 1.400 1.432 1.300 1.335 72,938 -0.34(-20.54%)
Jan 05, 2024 1.730 2.111 1.470 1.680 102,532 -0.15(-8.20%)
Jan 04, 2024 1.460 2.000 1.405 1.830 228,651 +0.43(+30.70%)
Jan 03, 2024 1.470 1.470 1.250 1.400 12,435 +0.12(+9.38%)
Jan 02, 2024 1.230 1.300 1.227 1.280 6,667 -0.02(-1.54%)
Dec 29, 2023 1.390 1.390 1.300 1.300 10,645 -0.11(-7.79%)
Dec 28, 2023 1.410 1.420 1.330 1.410 6,462 +0.04(+2.95%)
Dec 27, 2023 1.250 1.400 1.250 1.369 6,225 -0.08(-5.55%)
Dec 26, 2023 1.310 1.450 1.232 1.450 2,809 +0.08(+5.84%)
Dec 22, 2023 1.340 1.390 1.340 1.370 6,090 -0.02(-1.44%)
Dec 21, 2023 1.440 1.440 1.310 1.390 4,893 -0.04(-2.80%)
Dec 20, 2023 1.450 1.450 1.340 1.430 1,254 +0.10(+7.52%)
Dec 19, 2023 1.340 1.410 1.200 1.330 4,679 -0.04(-2.92%)
Dec 18, 2023 1.460 1.460 1.318 1.370 5,213 +0.05(+3.79%)
Dec 15, 2023 1.360 1.390 1.300 1.320 3,638 -0.04(-2.94%)
Dec 14, 2023 1.390 1.390 1.300 1.360 8,944 +0.08(+5.84%)
Dec 13, 2023 1.470 1.470 1.285 1.285 3,355 -0.09(-6.20%)
Dec 12, 2023 1.240 1.380 1.220 1.370 3,322 +0.02(+1.41%)
Dec 11, 2023 1.270 1.410 1.263 1.351 4,568 -0.06(-4.18%)
Dec 08, 2023 1.420 1.420 1.210 1.410 5,699 +0.01(+0.72%)
Dec 07, 2023 1.410 1.450 1.320 1.400 5,291 +0.04(+2.91%)
Dec 06, 2023 1.380 1.398 1.340 1.360 3,482 -0.02(-1.78%)
Dec 05, 2023 1.485 1.490 1.280 1.385 14,850 -0.13(-8.58%)
Dec 04, 2023 1.520 1.520 1.460 1.515 2,105 +0.04(+3.06%)
Dec 01, 2023 1.600 1.600 1.470 1.470 10,606 -0.13(-8.13%)
Nov 30, 2023 1.535 1.678 1.535 1.600 8,265 +0.03(+1.91%)
Nov 29, 2023 1.440 1.580 1.440 1.570 4,167 +0.13(+9.03%)
Nov 28, 2023 1.420 1.520 1.420 1.440 2,010 -0.04(-2.37%)
Nov 27, 2023 1.420 1.600 1.410 1.475 7,584 -0.04(-2.96%)
Nov 24, 2023 1.470 1.520 1.420 1.520 4,727 -0.04(-2.56%)
Nov 22, 2023 1.580 1.640 1.420 1.560 10,581 +0.07(+4.70%)
Nov 21, 2023 1.560 1.740 1.420 1.490 14,473 +0.04(+2.76%)
Nov 20, 2023 1.400 1.550 1.400 1.450 3,735 +0.00(+0.00%)
Nov 17, 2023 1.460 1.550 1.450 1.450 4,048 -0.06(-3.97%)
Nov 16, 2023 1.500 1.560 1.504 1.510 5,559 -0.02(-1.31%)
Nov 15, 2023 1.490 1.590 1.430 1.530 14,017 +0.11(+7.75%)
Nov 14, 2023 1.670 1.670 1.420 1.420 5,018 -0.15(-9.55%)
Nov 13, 2023 1.700 1.700 1.480 1.570 5,400 -0.06(-3.68%)
Nov 10, 2023 1.390 1.690 1.390 1.630 6,185 +0.15(+10.14%)
Nov 09, 2023 1.560 1.560 1.450 1.480 5,719 -0.09(-5.73%)
Nov 08, 2023 1.520 1.694 1.520 1.570 3,882 +0.01(+0.64%)
Nov 07, 2023 1.665 1.675 1.540 1.560 10,817 -0.01(-0.64%)
Nov 06, 2023 1.810 1.840 1.570 1.570 9,226 -0.18(-10.29%)
Nov 03, 2023 1.610 1.800 1.589 1.750 5,277 -0.09(-4.89%)
Nov 02, 2023 1.690 1.840 1.670 1.840 8,539 +0.17(+10.18%)
Nov 01, 2023 1.680 1.680 1.615 1.670 1,767 -0.02(-1.16%)
Oct 31, 2023 1.580 1.700 1.580 1.690 12,526 +0.08(+4.94%)
Oct 30, 2023 1.660 1.661 1.550 1.610 6,361 -0.06(-3.59%)
Oct 27, 2023 1.690 1.693 1.481 1.670 8,185 -0.02(-1.18%)
Oct 26, 2023 1.670 1.750 1.520 1.690 10,232 -0.02(-1.17%)
Oct 25, 2023 1.680 1.800 1.407 1.710 11,002 +0.10(+6.21%)
Oct 24, 2023 1.530 1.620 1.468 1.610 18,397 +0.06(+3.87%)
Oct 23, 2023 1.610 1.700 1.510 1.550 10,690 -0.23(-12.92%)
Oct 20, 2023 1.830 2.090 1.700 1.780 82,232 +0.10(+5.95%)
Oct 19, 2023 1.530 1.690 1.420 1.680 31,510 +0.09(+5.66%)
Oct 18, 2023 1.600 1.670 1.450 1.590 20,137 +0.05(+3.25%)
Oct 17, 2023 1.350 1.540 1.350 1.540 7,106 +0.10(+6.94%)
Oct 16, 2023 1.520 1.520 1.440 1.440 18,351 -0.15(-9.43%)
Oct 13, 2023 1.500 1.610 1.278 1.590 65,963 +0.12(+8.16%)
Oct 12, 2023 1.500 1.577 1.400 1.470 6,970 +0.03(+2.08%)
Oct 11, 2023 1.630 1.650 1.400 1.440 70,081 -0.44(-23.40%)
Oct 10, 2023 1.960 1.960 1.650 1.880 45,264 +0.01(+0.53%)
Oct 09, 2023 2.000 2.130 1.681 1.870 254,281 +0.52(+38.52%)
Oct 06, 2023 1.890 1.910 1.290 1.350 15,232 -0.34(-20.12%)
Oct 05, 2023 1.840 1.840 1.600 1.690 16,798 +0.01(+0.60%)
Oct 04, 2023 1.590 2.000 1.520 1.680 14,416 +0.16(+10.53%)
Oct 03, 2023 1.370 1.610 1.370 1.520 5,545 -0.10(-6.17%)
Oct 02, 2023 1.620 1.629 1.465 1.620 5,613 +0.15(+9.83%)
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 2,749,964 +2.83(+36.99%)
Jul 31, 2023 0.5200 7.650 0.4265 7.650 1,983,622 +7.59(+12976.92%)
Jun 06, 2023 0.0585 0 -0.01(-8.31%)
Jun 05, 2023 0.0670 0.0690 0.0600 0.0638 719,284 +0.00(+4.25%)
Jun 02, 2023 0.0365 0.0700 0.0365 0.0612 685,427 -0.00(-5.70%)
Jun 01, 2023 0.0581 0.0650 0.0556 0.0649 748,537 +0.00(+4.01%)
May 31, 2023 0.0667 0.0698 0.0593 0.0624 451,255 -0.00(-0.64%)
May 30, 2023 0.0752 0.0752 0.0590 0.0628 599,737 -0.01(-10.16%)
May 26, 2023 0.0620 0.0726 0.0601 0.0699 1,404,036 +0.01(+16.50%)
May 25, 2023 0.0710 0.0710 0.0555 0.0600 1,398,431 -0.01(-14.41%)
May 24, 2023 0.0889 0.0889 0.0676 0.0701 1,284,336 -0.01(-11.38%)
May 23, 2023 0.0994 0.0994 0.0722 0.0791 2,865,568 -0.04(-35.59%)
May 22, 2023 0.1290 0.1290 0.1221 0.1228 575,712 -0.00(-0.89%)
May 19, 2023 0.1246 0.1300 0.1221 0.1239 22,447 +0.00(+1.56%)
May 18, 2023 0.1250 0.1300 0.1190 0.1220 150,593 +0.01(+5.54%)
May 17, 2023 0.1200 0.1242 0.1089 0.1156 618,993 -0.01(-6.92%)
May 16, 2023 0.1362 0.1362 0.1200 0.1242 153,423 -0.01(-4.31%)
May 15, 2023 0.1300 0.1304 0.1253 0.1298 57,208 -0.00(-0.54%)
May 12, 2023 0.1500 0.1500 0.1305 0.1305 44,552 +0.00(+0.38%)
May 11, 2023 0.1396 0.1396 0.1300 0.1300 80,862 -0.01(-5.32%)
May 10, 2023 0.1373 0.1399 0.1296 0.1373 90,723 +0.01(+5.62%)
May 09, 2023 0.1300 0.1300 0.1236 0.1300 84,986 +0.01(+4.00%)
May 08, 2023 0.1301 0.1335 0.1211 0.1250 196,194 -0.01(-4.87%)
May 05, 2023 0.1300 0.1350 0.1300 0.1314 103,756 +0.00(+1.08%)
May 04, 2023 0.1400 0.1365 0.1284 0.1300 46,619 -0.00(-1.52%)
May 03, 2023 0.1300 0.1350 0.1285 0.1320 116,758 -0.00(-2.22%)
May 02, 2023 0.1300 0.1400 0.1300 0.1350 132,009 -0.00(-1.53%)
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.