Evolve Transition Infrastructure LP (NY: SNMP )

0.3300 USD -0.0400 (-10.81%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 0.5970 0.6438 0.5970 0.6169 869,344 +0.03(+4.77%)
Dec 31, 2021 0.6000 0.6148 0.5720 0.5888 570,765 -0.00(-0.20%)
Dec 30, 2021 0.5600 0.6100 0.5501 0.5900 1,352,918 +0.03(+5.39%)
Dec 29, 2021 0.5800 0.5971 0.5500 0.5598 820,557 -0.02(-3.48%)
Dec 28, 2021 0.6300 0.6400 0.5800 0.5800 1,179,341 -0.05(-7.75%)
Dec 27, 2021 0.6306 0.6489 0.6061 0.6287 696,709 +0.00(+0.37%)
Dec 23, 2021 0.6500 0.6579 0.6100 0.6264 1,110,405 -0.02(-3.39%)
Dec 22, 2021 0.6710 0.6892 0.6400 0.6484 518,627 -0.02(-3.22%)
Dec 21, 2021 0.6400 0.6999 0.6386 0.6700 801,560 +0.03(+4.59%)
Dec 20, 2021 0.6959 0.6999 0.6100 0.6406 885,538 -0.08(-10.80%)
Dec 17, 2021 0.6780 0.7200 0.6601 0.7182 1,813,806 +0.03(+4.39%)
Dec 16, 2021 0.7200 0.7489 0.6601 0.6880 818,741 -0.04(-5.13%)
Dec 15, 2021 0.7200 0.7499 0.6663 0.7252 1,012,101 +0.02(+2.26%)
Dec 14, 2021 0.7500 0.7500 0.6880 0.7092 911,119 -0.04(-5.21%)
Dec 13, 2021 0.7241 0.7600 0.7026 0.7482 1,089,801 +0.04(+5.38%)
Dec 10, 2021 0.7000 0.7400 0.6600 0.7100 1,198,229 +0.03(+4.41%)
Dec 09, 2021 0.7700 0.7826 0.6800 0.6800 976,126 -0.06(-7.90%)
Dec 08, 2021 0.7373 0.7659 0.7050 0.7383 1,102,320 +0.01(+1.29%)
Dec 07, 2021 0.7300 0.7500 0.7010 0.7289 1,461,588 +0.07(+10.44%)
Dec 06, 2021 0.6400 0.6691 0.5562 0.6600 2,654,871 +0.00(+0.00%)
Dec 03, 2021 0.7100 0.7599 0.6600 0.6600 2,031,455 -0.03(-4.38%)
Dec 02, 2021 0.6914 0.7099 0.6730 0.6902 1,979,882 -0.02(-2.57%)
Dec 01, 2021 0.8000 0.8499 0.6910 0.7084 3,479,580 -0.09(-11.13%)
Nov 30, 2021 0.8700 0.8700 0.7801 0.7971 2,540,928 -0.07(-8.38%)
Nov 29, 2021 0.9202 0.9393 0.8400 0.8700 2,346,980 -0.05(-5.49%)
Nov 26, 2021 0.9300 0.9300 0.9000 0.9205 910,405 -0.05(-4.87%)
Nov 24, 2021 0.9148 0.9699 0.8800 0.9676 1,736,192 +0.06(+6.33%)
Nov 23, 2021 1.000 1.020 0.8900 0.9100 3,353,200 -0.09(-8.94%)
Nov 22, 2021 1.020 1.050 0.9820 0.9993 1,979,535 -0.03(-2.98%)
Nov 19, 2021 1.000 1.040 0.9675 1.030 2,230,672 +0.02(+1.98%)
Nov 18, 2021 1.020 1.050 1.000 1.010 1,993,937 -0.04(-3.81%)
Nov 17, 2021 1.040 1.080 1.030 1.050 1,745,826 -0.01(-0.94%)
Nov 16, 2021 1.150 1.150 1.030 1.060 4,280,125 -0.09(-7.83%)
Nov 15, 2021 1.180 1.180 1.110 1.150 2,439,398 -0.02(-1.71%)
Nov 12, 2021 1.190 1.200 1.110 1.170 3,516,956 +0.01(+0.86%)
Nov 11, 2021 1.140 1.200 1.110 1.160 4,754,630 +0.02(+1.75%)
Nov 10, 2021 1.140 1.140 4,872,605 -0.06(-5.00%)
Nov 09, 2021 1.220 1.280 1.170 1.200 7,357,289 -0.14(-10.45%)
Nov 08, 2021 1.370 1.420 1.240 1.340 14,157,012 +0.12(+9.84%)
Nov 05, 2021 1.240 1.260 1.180 1.220 4,603,934 -0.07(-5.43%)
Nov 04, 2021 1.290 1.380 1.160 1.290 32,644,540 +0.11(+9.32%)
Nov 03, 2021 1.120 1.231 1.120 1.180 5,527,640 +0.03(+2.61%)
Nov 02, 2021 1.070 1.200 1.040 1.150 13,077,859 +0.07(+6.48%)
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.