SMLP

Summit Midstream Partners Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 -0.12% 16.21 15:35:54
Open Price Low Price High Price Close Price Prev Close
15.94 15.94 16.3899 16.23
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.4417.7015.7716.7470,272-1.23-7.05%
1 Month13.3719.8412.4015.53120,1122.8421.24%
3 Months0.7119.840.6423.32454,34515.502,183.1%
6 Months0.91519.840.591.68572,35515.301,671.58%
1 Year3.4019.840.501.49582,83512.81376.76%
3 Years22.1022.800.506.10415,201-5.89-26.65%
5 Years15.1126.500.509.69333,0481.107.28%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 16.23 -0.16 -0.98% 16.39 16.64 15.77 49,504
Jan 20 2021 16.39 -0.82 -4.76% 17.30 17.32 16.03 113,185
Jan 19 2021 17.21 -0.11 -0.64% 17.12 17.49 16.84 45,312
Jan 15 2021 17.32 -0.41 -2.31% 17.44 17.70 16.57 73,085
Jan 14 2021 17.73 0.15 0.85% 16.63 18.1999 16.51 153,054
Jan 13 2021 17.58 3.86 28.13% 19.28 19.84 15.26 798,644
Jan 12 2021 13.72 1.07 8.46% 12.90 13.93 12.60 266,617
Jan 11 2021 12.65 0.03 0.24% 12.50 12.87 12.40 30,614
Jan 08 2021 12.62 -0.16 -1.25% 12.75 12.8808 12.45 54,471
Jan 07 2021 12.78 0.11 0.87% 12.76 12.98 12.67 44,780
Jan 06 2021 12.67 -0.44 -3.36% 13.10 13.31 12.64 64,335
Jan 05 2021 13.11 0.54 4.3% 12.54 13.35 12.54 66,414
Jan 04 2021 12.57 0.08 0.64% 12.51 12.8699 12.45 50,007
Dec 31 2020 12.49 -0.31 -2.42% 12.84 12.95 12.46 57,964
Dec 30 2020 12.80 -0.28 -2.14% 12.95 13.26 12.47 61,151
Dec 29 2020 13.08 0.35 2.75% 12.80 13.2504 12.41 76,165
Dec 28 2020 12.73 -0.40 -3.05% 13.37 13.37 12.60 102,046
Dec 24 2020 13.13 -0.12 -0.91% 13.01 13.48 12.71 82,293
Dec 23 2020 13.25 -0.70 -5.02% 14.20 14.20 13.03 115,459
Dec 22 2020 13.95 -0.11 -0.78% 14.09 14.43 13.88 31,453
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:20210122 20:53:56