SMLP

Summit Midstream Partners Historical Data

SMLP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 36.45 -0.05 -0.14% 36.72 37.1399 36.10 24,297
Sep 23 2021 36.50 0.25 0.69% 36.25 37.00 36.25 15,410
Sep 22 2021 36.25 1.04 2.95% 35.88 37.17 34.9841 36,432
Sep 21 2021 35.21 0.36 1.03% 34.85 35.785 34.71 29,965
Sep 20 2021 34.85 -1.67 -4.57% 35.36 35.955 33.00 127,153
Sep 17 2021 36.52 -1.73 -4.52% 38.25 38.25 36.18 111,493
Sep 16 2021 38.25 1.11 2.99% 37.01 38.25 36.6768 45,845
Sep 15 2021 37.14 1.01 2.8% 36.57 37.50 36.23 44,422
Sep 14 2021 36.13 -1.51 -4.01% 37.83 37.83 36.13 36,114
Sep 13 2021 37.64 4.19 12.53% 33.97 37.98 33.2101 91,796
Sep 10 2021 33.45 2.16 6.9% 32.14 33.83 31.23 31,302
Sep 09 2021 31.29 -0.24 -0.76% 31.00 32.9203 31.00 26,490
Sep 08 2021 31.53 -0.28 -0.88% 32.12 32.7299 31.13 21,502
Sep 07 2021 31.81 -2.30 -6.74% 34.11 34.48 31.19 33,778
Sep 06 2021 34.11 0.00 +0.00% 33.93 34.3499 33.41 0
Sep 03 2021 34.11 0.15 0.44% 33.93 34.3499 33.41 21,647
Sep 02 2021 33.96 -0.04 -0.12% 34.20 34.81 33.89 10,119
Sep 01 2021 34.00 0.17 0.5% 33.46 34.00 32.52 11,695
Aug 31 2021 33.83 0.33 0.99% 33.54 34.02 33.03 10,997
Aug 30 2021 33.50 0.08 0.24% 34.19 34.19 33.00 18,128
Aug 27 2021 33.42 0.37 1.12% 33.00 33.62 32.01 15,961
Aug 26 2021 33.05 -0.15 -0.45% 33.11 34.20 32.60 8,686
Aug 25 2021 33.20 0.39 1.19% 32.98 34.3117 32.5901 7,312
Aug 24 2021 32.81 2.33 7.64% 30.52 34.0024 30.52 23,236
Aug 23 2021 30.48 0.83 2.8% 30.31 30.9999 29.921 23,086
Aug 20 2021 29.65 -0.36 -1.2% 30.20 31.3026 29.00 43,006
Aug 19 2021 30.01 -3.11 -9.39% 33.01 33.50 30.00 83,907
Aug 18 2021 33.12 -0.35 -1.05% 33.26 34.63 33.12 22,663
Aug 17 2021 33.47 -0.51 -1.5% 33.91 35.3885 33.13 17,091
Aug 16 2021 33.98 -0.89 -2.55% 34.21 34.98 33.02 24,312
Aug 13 2021 34.87 -1.96 -5.32% 36.81 36.81 34.81 21,560
Aug 12 2021 36.8304 0.17 0.46% 36.12 37.40 36.12 25,656
Aug 11 2021 36.66 -0.11 -0.3% 36.02 37.73 35.6501 37,895
Aug 10 2021 36.77 1.66 4.73% 35.15 37.9199 35.15 33,199
Aug 09 2021 35.11 -2.42 -6.45% 36.55 37.45 35.10 46,441
Aug 06 2021 37.53 0.18 0.48% 38.00 38.05 36.8089 21,604
Aug 05 2021 37.35 -0.15 -0.4% 37.21 38.14 37.12 28,449
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
Jul 05 2021 33.67 0.00 +0.00% 30.93 33.67 30.755 0
Jul 02 2021 33.67 2.84 9.21% 30.93 33.67 30.755 67,394
Jul 01 2021 30.83 0.45 1.48% 30.41 31.25 30.25 54,598
Jun 30 2021 30.38 0.78 2.64% 29.66 30.65 29.60 45,214
Jun 29 2021 29.60 0.47 1.61% 29.22 29.95 29.1536 44,523
Jun 28 2021 29.13 0.18 0.62% 29.48 29.48 28.24 51,509
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:20210925 16:16:33