SMLP

Summit Midstream Partners Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.4699 2.13% 22.4899 10:55:40
Open Price Low Price High Price Close Price Prev Close
22.07 22.02 22.54 22.02
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.7922.6220.1021.4938,9910.69993.21%
1 Month27.6827.6820.1024.2553,292-5.19-18.75%
3 Months15.9429.7014.4121.9274,4596.5541.09%
6 Months0.8629.700.6424.89307,48921.632,515.1%
1 Year0.8229.700.592.23470,07721.672,642.67%
3 Years14.8029.700.505.81401,1007.6951.96%
5 Years17.2029.700.509.45314,2695.2930.76%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 22.02 -0.12 -0.54% 22.19 22.62 21.50 52,597
Apr 14 2021 22.14 1.29 6.19% 20.73 22.21 20.645 44,170
Apr 13 2021 20.85 -0.05 -0.24% 20.90 21.1697 20.41 20,403
Apr 12 2021 20.90 -0.10 -0.48% 20.97 21.93 20.10 53,197
Apr 09 2021 21.00 -0.75 -3.45% 21.79 21.83 20.76 24,587
Apr 08 2021 21.75 -0.15 -0.68% 22.00 22.9899 21.75 33,800
Apr 07 2021 21.90 -0.57 -2.54% 22.29 23.115 21.8503 12,432
Apr 06 2021 22.47 -0.43 -1.88% 22.68 24.3899 22.47 37,638
Apr 05 2021 22.90 -0.75 -3.17% 23.57 23.94 22.5968 21,916
Apr 01 2021 23.65 0.08 0.34% 23.71 24.0901 23.57 44,835
Mar 31 2021 23.57 -0.53 -2.2% 23.96 24.2499 23.57 38,388
Mar 30 2021 24.10 0.07 0.29% 24.50 24.7255 23.73 34,187
Mar 29 2021 24.03 -0.45 -1.84% 24.54 26.0299 23.31 82,216
Mar 26 2021 24.48 -0.33 -1.33% 25.15 25.99 24.06 52,931
Mar 25 2021 24.81 -0.15 -0.6% 24.75 25.2367 23.8135 66,333
Mar 24 2021 24.96 0.45 1.84% 24.93 25.81 24.68 53,183
Mar 23 2021 24.51 -1.99 -7.51% 26.29 26.44 24.51 39,134
Mar 22 2021 26.50 -0.17 -0.64% 26.99 26.99 26.23 28,507
Mar 19 2021 26.67 -0.64 -2.34% 27.68 27.68 26.32 272,087
Mar 18 2021 27.31 -1.69 -5.83% 29.24 29.36 27.24 55,471
Mar 17 2021 29.00 0.51 1.79% 28.62 29.31 27.91 61,072
Mar 16 2021 28.49 -0.50 -1.72% 29.41 29.48 27.67 93,352
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:20210416 15:12:34