SMLP

Summit Midstream Partners Historical Data

Company Name Stock Ticker Symbol Market Type
Summit Midstream Partners LP SMLP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.44% 18.25 16:00:05
Open Price Low Price High Price Close Price Prev Close
17.66 17.66 18.79 18.25 18.17
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8418.9217.5018.428,5590.412.3%
1 Month16.7019.0016.1117.379,8491.559.28%
3 Months19.7621.9615.538818.3822,479-1.51-7.64%
6 Months13.1021.9613.0117.2223,6115.1539.31%
1 Year24.0724.8811.5217.1840,728-5.82-24.18%
3 Years3.1546.640.504.42225,23315.10479.37%
5 Years22.4546.640.507.24267,092-4.20-18.71%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 18.25 0.08 0.44% 17.66 18.79 17.66 6,651
Jan 26 2023 18.17 -0.24 -1.3% 18.53 18.62 18.17 4,902
Jan 25 2023 18.41 -0.04 -0.2% 18.354 18.92 18.354 6,014
Jan 24 2023 18.4471 -0.27 -1.46% 17.79 18.70 17.55 1,988
Jan 23 2023 18.72 1.22 6.97% 17.58 18.7595 17.58 23,476
Jan 20 2023 17.50 -0.15 -0.85% 17.84 17.84 17.50 6,414
Jan 19 2023 17.65 0.02 0.11% 17.80 18.14 17.235 14,304
Jan 18 2023 17.63 -0.12 -0.68% 17.54 17.63 17.3153 1,405
Jan 17 2023 17.75 -0.54 -2.95% 18.01 18.01 17.4721 9,971
Jan 13 2023 18.29 1.50 8.93% 17.39 18.31 17.0283 5,412
Jan 12 2023 16.79 -1.69 -9.15% 18.28 18.55 16.79 6,460
Jan 11 2023 18.48 1.17 6.76% 17.31 19.00 17.31 3,795
Jan 10 2023 17.31 0.20 1.17% 16.97 17.31 16.97 2,594
Jan 09 2023 17.11 -0.27 -1.55% 17.24 17.24 16.75 9,182
Jan 06 2023 17.38 0.84 5.08% 16.46 17.38 16.46 9,286
Jan 05 2023 16.54 0.03 0.18% 16.31 16.54 16.21 3,314
Jan 04 2023 16.51 0.27 1.66% 16.21 16.80 16.1101 6,353
Jan 03 2023 16.24 -0.44 -2.64% 16.38 16.99 16.13 9,946
Dec 30 2022 16.68 -0.08 -0.48% 16.70 17.3192 16.11 52,468
Dec 29 2022 16.76 0.31 1.88% 16.50 16.9532 16.50 9,448
Dec 28 2022 16.45 -0.50 -2.95% 16.65 16.97 15.5388 45,507
See More Historical Prices ยป
Your Recent History
NYSE
SMLP
Summit Mid..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 04:33:19