Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolve Transition Infrastructure LP (NY: SNMP )

N/A 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, 2022 0.5404 0.5500 0.5200 0.5210 707,455 -0.02(-3.61%)
Mar 30, 2022 0.5710 0.5979 0.5310 0.5405 837,031 -0.02(-3.46%)
Mar 29, 2022 0.5462 0.5699 0.5300 0.5599 816,186 +0.01(+1.80%)
Mar 28, 2022 0.6200 0.6200 0.5214 0.5500 1,678,912 -0.06(-10.13%)
Mar 25, 2022 0.6400 0.6500 0.5900 0.6120 2,445,832 -0.05(-7.27%)
Mar 24, 2022 0.6700 0.6992 0.6333 0.6600 1,740,109 -0.01(-1.35%)
Mar 23, 2022 0.6400 0.6744 0.6200 0.6690 2,636,859 +0.04(+6.87%)
Mar 22, 2022 0.6289 0.6467 0.6000 0.6260 1,366,066 -0.01(-1.07%)
Mar 21, 2022 0.6100 0.6600 0.6000 0.6328 2,014,263 +0.05(+8.06%)
Mar 18, 2022 0.6000 0.6813 0.5700 0.5856 2,865,048 -0.01(-2.24%)
Mar 17, 2022 0.6100 0.6350 0.5832 0.5990 2,227,187 +0.04(+6.96%)
Mar 16, 2022 0.5700 0.6100 0.5461 0.5600 1,558,242 -0.00(-0.36%)
Mar 15, 2022 0.5300 0.5900 0.5100 0.5620 2,731,332 -0.02(-3.47%)
Mar 14, 2022 0.5913 0.6000 0.5300 0.5822 2,194,729 -0.06(-9.61%)
Mar 11, 2022 0.7000 0.7100 0.6201 0.6441 3,260,694 -0.12(-15.41%)
Mar 10, 2022 0.8616 0.8900 0.7500 0.7614 2,338,318 -0.05(-5.80%)
Mar 09, 2022 0.8000 0.9099 0.7700 0.8083 4,433,503 -0.15(-15.80%)
Mar 08, 2022 1.070 1.250 0.8003 0.9600 20,765,656 +0.07(+7.88%)
Mar 07, 2022 0.7000 0.9498 0.6855 0.8899 20,758,392 +0.21(+31.54%)
Mar 04, 2022 0.5684 0.6800 0.5600 0.6765 8,031,817 +0.12(+21.45%)
Mar 03, 2022 0.5600 0.6300 0.5400 0.5570 3,049,253 -0.00(-0.54%)
Mar 02, 2022 0.5900 0.5957 0.5475 0.5600 1,335,966 +0.01(+1.82%)
Mar 01, 2022 0.6100 0.6200 0.5202 0.5500 2,355,510 -0.06(-9.39%)
Feb 28, 2022 0.5800 0.6300 0.5670 0.6070 3,082,040 +0.04(+6.51%)
Feb 25, 2022 0.5545 0.5699 0.5000 0.5699 2,909,284 -0.01(-1.74%)
Feb 24, 2022 0.4800 0.6600 0.4724 0.5800 16,545,118 +0.17(+41.43%)
Feb 23, 2022 0.3700 0.4478 0.3600 0.4101 2,322,504 +0.07(+19.11%)
Feb 22, 2022 0.3600 0.4279 0.3410 0.3443 2,279,472 -0.03(-6.79%)
Feb 18, 2022 0.3694 0 +0.01(+4.06%)
Feb 17, 2022 0.3898 0.3910 0.3510 0.3550 513,838 -0.02(-5.38%)
Feb 16, 2022 0.4200 0.4245 0.3749 0.3752 862,499 -0.04(-10.37%)
Feb 15, 2022 0.4200 0.4200 0.4010 0.4186 384,744 +0.02(+4.00%)
Feb 14, 2022 0.4200 0.4300 0.4000 0.4025 333,010 -0.02(-5.27%)
Feb 11, 2022 0.4565 0.4565 0.3926 0.4249 461,024 -0.03(-5.58%)
Feb 10, 2022 0.4600 0.4800 0.4397 0.4500 249,938 -0.01(-1.10%)
Feb 09, 2022 0.4500 0.4900 0.4413 0.4550 246,823 +0.00(+0.93%)
Feb 08, 2022 0.4300 0.5100 0.4200 0.4508 370,264 +0.01(+3.04%)
Feb 07, 2022 0.4700 0.5300 0.4300 0.4375 527,298 -0.02(-4.68%)
Feb 04, 2022 0.4700 0.4775 0.4300 0.4590 662,119 +0.01(+2.52%)
Feb 03, 2022 0.4600 0.4310 0.4477 227,569 -0.01(-2.67%)
Feb 02, 2022 0.4500 0.4600 0.4243 0.4600 488,772 +0.04(+8.24%)
Feb 01, 2022 0.4300 0.4600 0.4230 0.4250 991,250 -0.01(-3.19%)
Jan 31, 2022 0.3906 0.4391 0.4390 443,873 +0.06(+15.07%)
Jan 28, 2022 0.3650 0.3950 0.3645 0.3815 303,043 +0.01(+2.42%)
Jan 27, 2022 0.3800 0.3860 0.3500 0.3725 1,419,931 +0.02(+6.43%)
Jan 26, 2022 0.3943 0.3971 0.3500 0.3500 471,911 -0.02(-5.91%)
Jan 25, 2022 0.3300 0.3900 0.3250 0.3720 978,420 +0.03(+9.44%)
Jan 24, 2022 0.3100 0.3400 0.3000 0.3399 785,532 +0.01(+3.00%)
Jan 21, 2022 0.3700 0.3700 0.3202 0.3300 2,239,992 -0.04(-10.81%)
Jan 20, 2022 0.3900 0.4279 0.3500 0.3700 1,703,164 -0.02(-5.73%)
Jan 19, 2022 0.4200 0.4350 0.3852 0.3925 1,752,488 -0.03(-6.15%)
Jan 18, 2022 0.4600 0.4720 0.4101 0.4182 673,496 -0.02(-4.95%)
Jan 14, 2022 0.4400 0 -0.01(-2.63%)
Jan 13, 2022 0.5207 0.5399 0.4501 0.4519 1,430,219 -0.07(-13.10%)
Jan 12, 2022 0.5379 0.5598 0.5152 0.5200 423,705 -0.01(-2.53%)
Jan 11, 2022 0.5191 0.5549 0.5142 0.5335 1,249,937 +0.02(+3.21%)
Jan 10, 2022 0.5505 0.5510 0.5100 0.5169 945,299 -0.04(-7.71%)
Jan 07, 2022 0.5551 0.5700 0.5450 0.5601 437,703 +0.01(+0.90%)
Jan 06, 2022 0.5680 0.5897 0.5500 0.5551 585,566 -0.02(-4.01%)
Jan 05, 2022 0.6238 0.6338 0.5670 0.5783 674,985 -0.05(-8.60%)
Jan 04, 2022 0.6400 0.6586 0.6200 0.6327 506,708 +0.02(+2.56%)
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.