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
0.09 0.28% 32.62 16:00:05
Open Price Low Price High Price Close Price Prev Close
32.60 32.0301 34.35 32.62 32.53
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.6836.7032.030134.3045,315-4.06-11.07%
1 Month36.5639.3532.030136.2645,909-3.94-10.78%
3 Months37.0039.3529.0035.4737,910-4.38-11.84%
6 Months23.1946.6421.7033.2443,6719.4340.66%
1 Year0.7846.640.6429.96147,20031.844,082.05%
3 Years16.4946.640.505.39373,45116.1397.82%
5 Years22.3546.640.508.92298,32210.2745.95%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 32.53 -2.38 -6.82% 34.80 35.701 32.27 61,438
Oct 25 2021 34.91 0.24 0.69% 35.20 35.265 34.22 29,225
Oct 22 2021 34.67 -0.43 -1.23% 35.10 35.50 34.09 14,706
Oct 21 2021 35.10 0.21 0.6% 34.44 36.70 34.01 62,668
Oct 20 2021 34.89 -1.20 -3.33% 36.68 36.68 34.6845 58,540
Oct 19 2021 36.09 0.10 0.28% 35.77 36.68 35.59 53,830
Oct 18 2021 35.99 -0.64 -1.75% 36.72 37.03 35.42 55,840
Oct 15 2021 36.63 -0.95 -2.53% 38.36 38.37 36.21 38,383
Oct 14 2021 37.58 -0.61 -1.6% 38.19 38.19 37.25 48,957
Oct 13 2021 38.19 2.57 7.22% 37.55 39.00 37.00 146,951
Oct 12 2021 35.62 0.34 0.96% 35.00 36.364 35.00 33,971
Oct 11 2021 35.28 0.71 2.05% 34.70 35.951 34.542 25,246
Oct 08 2021 34.57 -0.91 -2.56% 35.10 36.38 34.32 44,944
Oct 07 2021 35.48 -1.27 -3.46% 36.87 37.0357 35.48 32,705
Oct 06 2021 36.75 -1.85 -4.79% 38.38 38.70 36.73 16,755
Oct 05 2021 38.60 0.61 1.61% 38.55 39.35 37.61 45,016
Oct 04 2021 37.99 0.50 1.33% 37.49 38.82 36.61 53,184
Oct 01 2021 37.49 1.94 5.46% 36.86 37.49 36.3269 47,719
Sep 30 2021 35.55 -1.13 -3.08% 36.95 37.37 35.35 27,694
Sep 29 2021 36.68 0.19 0.52% 36.56 37.32 36.36 20,408
Sep 28 2021 36.49 -0.72 -1.93% 37.50 37.50 36.25 37,872
Sep 27 2021 37.21 0.76 2.09% 36.86 37.60 36.5001 17,438
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:20211027 20:20:32