Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 28.02 | 0.11 | 0.39% | 27.92 | 28.23 | 27.20 | 38,710 |
| Apr 24 2024 | 27.91 | -0.07 | -0.25% | 27.72 | 28.45 | 27.51 | 17,989 |
| Apr 23 2024 | 27.98 | 0.49 | 1.78% | 27.22 | 28.23 | 27.22 | 16,921 |
| Apr 22 2024 | 27.49 | -0.27 | -0.97% | 28.04 | 28.35 | 27.00 | 67,032 |
| Apr 19 2024 | 27.76 | -0.05 | -0.18% | 27.73 | 28.3609 | 27.70 | 26,705 |
| Apr 18 2024 | 27.81 | -0.42 | -1.49% | 28.44 | 28.44 | 27.60 | 8,601 |
| Apr 17 2024 | 28.23 | 0.05 | 0.18% | 28.10 | 28.65 | 27.88 | 27,519 |
| Apr 16 2024 | 28.18 | -0.06 | -0.21% | 28.07 | 28.28 | 27.705 | 11,478 |
| Apr 15 2024 | 28.24 | -0.15 | -0.53% | 28.39 | 28.64 | 28.14 | 21,796 |
| Apr 12 2024 | 28.39 | 0.02 | 0.07% | 28.13 | 28.58 | 28.09 | 49,131 |
| Apr 11 2024 | 28.37 | 0.63 | 2.27% | 27.57 | 28.77 | 27.57 | 38,176 |
| Apr 10 2024 | 27.74 | -0.54 | -1.91% | 28.00 | 28.15 | 27.55 | 54,345 |
| Apr 09 2024 | 28.28 | -0.21 | -0.74% | 28.40 | 28.8059 | 28.075 | 42,036 |
| Apr 08 2024 | 28.49 | 0.17 | 0.60% | 28.32 | 28.57 | 27.89 | 19,203 |
| Apr 05 2024 | 28.32 | 0.01 | 0.04% | 28.02 | 28.98 | 28.02 | 21,218 |
| Apr 04 2024 | 28.31 | -0.29 | -1.01% | 28.25 | 28.75 | 28.0701 | 38,258 |
| Apr 03 2024 | 28.60 | 0.13 | 0.46% | 28.50 | 28.87 | 27.51 | 84,870 |
| Apr 02 2024 | 28.47 | -0.03 | -0.11% | 28.26 | 28.59 | 27.13 | 83,656 |
| Apr 01 2024 | 28.50 | 0.43 | 1.53% | 28.11 | 29.18 | 28.11 | 32,288 |
| Mar 28 2024 | 28.07 | -0.28 | -0.99% | 27.92 | 28.70 | 27.55 | 68,515 |
| Mar 27 2024 | 28.35 | 0.33 | 1.18% | 27.98 | 28.4999 | 27.66 | 128,752 |
| Mar 26 2024 | 28.02 | 0.42 | 1.52% | 27.75 | 28.39 | 27.75 | 166,659 |
| Mar 25 2024 | 27.60 | 0.60 | 2.22% | 27.25 | 28.36 | 27.25 | 189,019 |
| Mar 22 2024 | 27.00 | 7.57 | 38.96% | 25.79 | 27.25 | 24.52 | 917,715 |
| Mar 21 2024 | 19.43 | 0.24 | 1.25% | 19.25 | 19.8596 | 19.20 | 33,858 |
| Mar 20 2024 | 19.19 | 1.07 | 5.91% | 18.00 | 19.26 | 18.00 | 55,280 |
| Mar 19 2024 | 18.12 | 0.37 | 2.08% | 17.75 | 18.89 | 17.26 | 18,094 |
| Mar 18 2024 | 17.75 | -0.70 | -3.79% | 19.07 | 19.07 | 17.50 | 107,700 |
| Mar 15 2024 | 18.45 | -1.90 | -9.34% | 19.99 | 20.42 | 18.26 | 124,978 |
| Mar 14 2024 | 20.35 | -0.08 | -0.39% | 20.22 | 20.60 | 20.22 | 11,564 |
| Mar 13 2024 | 20.43 | -0.20 | -0.97% | 20.50 | 20.96 | 20.205 | 7,248 |
| Mar 12 2024 | 20.63 | -0.02 | -0.10% | 20.48 | 20.83 | 19.91 | 34,212 |
| Mar 11 2024 | 20.65 | -0.23 | -1.10% | 21.00 | 21.00 | 20.60 | 30,968 |
| Mar 08 2024 | 20.88 | 0.18 | 0.87% | 20.88 | 20.88 | 20.5301 | 5,115 |
| Mar 07 2024 | 20.70 | 0.01 | 0.05% | 20.50 | 20.93 | 20.365 | 8,453 |
| Mar 06 2024 | 20.69 | 1.41 | 7.31% | 19.28 | 20.715 | 19.24 | 40,550 |
| Mar 05 2024 | 19.28 | -0.35 | -1.78% | 19.69 | 19.70 | 19.00 | 62,162 |
| Mar 04 2024 | 19.63 | 0.14 | 0.72% | 19.27 | 20.13 | 18.89 | 46,828 |
| Mar 01 2024 | 19.49 | -0.06 | -0.31% | 19.59 | 19.83 | 19.00 | 28,505 |
| Feb 29 2024 | 19.55 | 0.21 | 1.09% | 19.35 | 20.14 | 19.35 | 22,332 |
| Feb 28 2024 | 19.34 | -0.21 | -1.07% | 19.50 | 19.75 | 18.551 | 32,861 |
| Feb 27 2024 | 19.55 | 0.16 | 0.83% | 19.53 | 19.78 | 19.07 | 94,478 |
| Feb 26 2024 | 19.39 | 0.05 | 0.26% | 19.00 | 19.7899 | 19.00 | 81,704 |
| Feb 23 2024 | 19.34 | 2.11 | 12.25% | 17.56 | 19.48 | 17.11 | 76,107 |
| Feb 22 2024 | 17.23 | -0.12 | -0.69% | 17.36 | 17.70 | 17.23 | 13,348 |
| Feb 21 2024 | 17.35 | 0.32 | 1.88% | 17.40 | 17.87 | 17.21 | 10,504 |
| Feb 20 2024 | 17.03 | -0.17 | -0.99% | 17.16 | 17.49 | 17.03 | 9,247 |
| Feb 16 2024 | 17.20 | 0.41 | 2.44% | 16.50 | 17.55 | 16.50 | 16,805 |
| Feb 15 2024 | 16.79 | 0.89 | 5.60% | 16.00 | 17.07 | 15.85 | 27,091 |
| Feb 14 2024 | 15.90 | -0.71 | -4.27% | 16.87 | 16.995 | 15.76 | 28,282 |
| Feb 13 2024 | 16.61 | -0.12 | -0.72% | 16.685 | 17.15 | 16.45 | 9,590 |
| Feb 12 2024 | 16.73 | -0.11 | -0.65% | 16.67 | 17.22 | 16.6037 | 19,215 |
| Feb 09 2024 | 16.84 | -0.02 | -0.12% | 16.76 | 16.84 | 16.60 | 16,708 |
| Feb 08 2024 | 16.86 | 0.27 | 1.63% | 16.73 | 17.02 | 16.4001 | 10,475 |
| Feb 07 2024 | 16.59 | -0.36 | -2.12% | 17.05 | 17.05 | 16.4425 | 2,610 |
| Feb 06 2024 | 16.95 | 1.26 | 8.03% | 15.87 | 17.23 | 15.70 | 39,059 |
| Feb 05 2024 | 15.69 | -0.64 | -3.92% | 16.37 | 16.37 | 15.56 | 26,567 |
| Feb 02 2024 | 16.33 | 0.09 | 0.55% | 16.16 | 16.33 | 16.13 | 5,974 |
| Feb 01 2024 | 16.24 | 0.01 | 0.06% | 16.36 | 16.46 | 16.15 | 6,602 |
| Jan 31 2024 | 16.23 | -0.49 | -2.93% | 16.55 | 16.78 | 16.14 | 14,671 |
| Jan 30 2024 | 16.72 | -0.17 | -1.01% | 16.69 | 16.76 | 16.65 | 4,957 |
| Jan 29 2024 | 16.89 | 0.27 | 1.62% | 16.66 | 16.91 | 16.28 | 12,370 |
