SMLP

Summit Midstream Partners Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.05 -0.36% 13.70 15:29:11
Open Price Low Price High Price Close Price Prev Close
14.16 13.5405 14.53 13.75
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.4815.925913.540514.6838,777-1.78-11.5%
1 Month19.3819.8913.540517.0738,827-5.68-29.31%
3 Months15.7221.4913.540517.7641,396-2.02-12.85%
6 Months23.2526.2213.540518.2760,206-9.55-41.08%
1 Year29.4846.6413.540524.9753,835-15.78-53.53%
3 Years6.8546.640.504.24288,4456.85100.0%
5 Years21.8546.640.507.90280,130-8.15-37.3%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 13.75 -0.33 -2.34% 14.30 14.43 13.75 45,630
Jun 24 2022 14.08 -0.50 -3.43% 14.65 15.30 13.80 35,968
Jun 23 2022 14.58 -0.73 -4.77% 15.53 15.53 14.2601 38,305
Jun 22 2022 15.31 -0.54 -3.41% 15.25 15.68 15.0101 35,452
Jun 21 2022 15.85 0.57 3.73% 15.48 15.9259 15.05 38,531
Jun 17 2022 15.28 -0.37 -2.36% 15.82 16.39 14.55 36,016
Jun 16 2022 15.65 -1.33 -7.83% 16.71 16.71 15.2286 63,865
Jun 15 2022 16.98 -0.56 -3.19% 17.23 17.69 16.30 23,404
Jun 14 2022 17.54 0.46 2.69% 17.26 17.54 16.30 21,243
Jun 13 2022 17.08 -1.66 -8.86% 18.59 18.59 16.56 57,059
Jun 10 2022 18.74 0.75 4.17% 18.25 18.7606 17.89 27,415
Jun 09 2022 17.99 -0.66 -3.54% 18.60 18.6014 17.99 26,382
Jun 08 2022 18.65 -1.06 -5.38% 19.72 19.89 18.44 65,554
Jun 07 2022 19.71 0.67 3.52% 19.18 19.78 18.69 39,055
Jun 06 2022 19.04 -0.67 -3.4% 19.68 19.75 19.00 27,744
Jun 03 2022 19.71 0.86 4.56% 18.605 19.75 18.35 34,977
Jun 02 2022 18.85 -0.19 -1.0% 18.78 19.40 18.59 29,887
Jun 01 2022 19.04 0.69 3.76% 18.45 19.04 18.05 23,287
May 31 2022 18.35 -0.80 -4.18% 19.38 19.38 18.20 67,930
May 30 2022 19.15 0.00 0.0% 19.15 19.15 19.15 0
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:20220628 19:46:18