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 (%)
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%)
Feb 01, 2021 1.060 1.090 1.000 1.040 1,823,010 +0.01(+0.97%)
Jan 29, 2021 1.190 1.270 0.9510 1.030 2,794,300 -0.35(-25.36%)
Jan 28, 2021 0.9400 1.460 0.9200 1.380 11,871,918 +0.44(+46.81%)
Jan 27, 2021 1.000 1.050 0.9100 0.9400 1,508,816 -0.12(-11.32%)
Jan 26, 2021 1.100 1.230 1.030 1.060 3,285,611 -0.29(-21.48%)
Jan 25, 2021 0.8900 1.410 0.8900 1.350 13,881,689 +0.47(+53.65%)
Jan 22, 2021 0.8010 0.8880 0.7900 0.8786 1,229,800 +0.08(+9.82%)
Jan 21, 2021 0.8000 0.8600 0.7700 0.8000 479,453 -0.01(-1.59%)
Jan 20, 2021 0.8100 0.8455 0.7998 0.8129 242,802 -0.01(-0.87%)
Jan 19, 2021 0.8435 0.8435 0.7700 0.8200 599,081 -0.03(-3.42%)
Jan 15, 2021 0.9200 0.9388 0.8250 0.8490 541,700 -0.04(-4.61%)
Jan 14, 2021 0.8700 0.9000 0.8400 0.8900 736,643 +0.00(+0.01%)
Jan 13, 2021 1.000 1.010 0.8118 0.8899 1,074,839 -0.04(-4.31%)
Jan 12, 2021 0.8400 0.9400 0.8000 0.9300 2,067,286 +0.17(+22.37%)
Jan 11, 2021 0.7900 0.8000 0.7600 0.7600 723,970 -0.05(-6.75%)
Jan 08, 2021 0.7700 0.8199 0.7108 0.8150 992,100 +0.05(+7.24%)
Jan 07, 2021 0.6800 0.7900 0.6700 0.7600 506,442 +0.06(+8.57%)
Jan 06, 2021 0.7000 0.7700 0.6610 0.7000 842,664 +0.02(+2.94%)
Jan 05, 2021 0.5830 0.7000 0.5830 0.6800 1,009,228 +0.09(+15.96%)
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.