SMLP

Summit Midstream Partners Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Summit Midstream Partners LP SMLP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.05% 37.50 18:00:16
Open Price Low Price High Price Close Price Prev Close
37.00 37.00 38.08 37.50 37.52
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.9038.4936.2637.6721,865-0.40-1.06%
1 Month34.0446.6432.5738.1865,2493.4610.16%
3 Months25.1446.6422.780132.6251,34812.3649.16%
6 Months18.1646.6417.894727.2556,09319.34106.5%
1 Year0.823546.640.594.16308,09036.684,453.73%
3 Years16.8046.640.505.69389,85320.70123.21%
5 Years21.2646.640.509.19305,54816.2476.39%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 37.50 -0.02 -0.05% 37.00 38.08 37.00 30,572
Aug 03 2021 37.52 0.50 1.35% 37.01 37.88 36.26 15,009
Aug 02 2021 37.02 -0.29 -0.78% 37.45 38.41 37.01 32,667
Jul 30 2021 37.31 -0.68 -1.79% 37.86 38.2939 37.10 12,187
Jul 29 2021 37.99 -0.48 -1.25% 38.42 38.49 37.0838 24,210
Jul 28 2021 38.47 0.60 1.58% 37.90 38.47 37.31 25,252
Jul 27 2021 37.87 -1.39 -3.54% 38.60 39.73 37.01 39,783
Jul 26 2021 39.26 4.58 13.21% 34.68 39.9308 34.68 96,410
Jul 23 2021 34.68 0.07 0.2% 34.94 35.10 34.3701 21,287
Jul 22 2021 34.61 -0.86 -2.42% 35.19 35.19 33.89 33,634
Jul 21 2021 35.47 -1.54 -4.16% 37.20 38.14 35.04 46,433
Jul 20 2021 37.01 2.48 7.18% 35.00 37.28 35.00 44,851
Jul 19 2021 34.53 -4.31 -11.1% 37.01 37.265 32.8301 124,876
Jul 16 2021 38.84 0.53 1.38% 39.19 40.74 38.02 74,285
Jul 15 2021 38.31 -2.39 -5.87% 40.97 40.97 36.41 106,960
Jul 14 2021 40.70 -0.55 -1.33% 41.74 46.64 39.41 250,571
Jul 13 2021 41.25 3.60 9.56% 37.95 41.9499 37.40 173,653
Jul 12 2021 37.65 2.46 6.99% 35.44 37.67 34.5584 84,034
Jul 09 2021 35.19 1.68 5.01% 33.80 35.7206 33.80 38,775
Jul 08 2021 33.51 -0.13 -0.39% 33.37 34.2034 32.57 24,860
Jul 07 2021 33.64 -0.86 -2.49% 34.04 35.15 33.49 35,243
Jul 06 2021 34.50 0.83 2.47% 34.35 35.96 33.90 150,443
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.

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

P: V: D:20210805 02:23:02