SMLP

Summit Midstream Partners Historical Data

SMLP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 21.98 0.86 4.07% 22.20 22.962 20.62 119,008
Mar 04 2021 21.12 -2.21 -9.47% 23.76 25.35 20.41 247,063
Mar 03 2021 23.33 0.61 2.68% 22.80 24.77 22.80 94,201
Mar 02 2021 22.72 0.47 2.11% 22.32 23.14 21.58 82,438
Mar 01 2021 22.25 1.88 9.23% 20.41 22.9262 20.40 53,935
Feb 26 2021 20.37 -1.63 -7.41% 22.00 22.00 20.30 52,237
Feb 25 2021 22.00 -0.80 -3.51% 22.67 23.29 21.52 71,940
Feb 24 2021 22.80 1.25 5.8% 21.55 22.855 20.61 98,747
Feb 23 2021 21.55 0.75 3.61% 20.33 21.89 19.55 54,267
Feb 22 2021 20.80 -0.09 -0.43% 20.57 21.77 20.1887 88,153
Feb 19 2021 20.89 0.40 1.95% 20.28 20.97 20.01 17,268
Feb 18 2021 20.49 0.07 0.34% 20.72 21.4777 19.77 43,613
Feb 17 2021 20.42 -0.46 -2.2% 21.69 21.69 20.00 70,322
Feb 16 2021 20.88 0.59 2.91% 20.92 21.3832 20.50 76,696
Feb 15 2021 20.29 0.00 +0.00% 19.65 20.48 19.54 0
Feb 12 2021 20.29 0.59 2.99% 19.65 20.48 19.54 73,237
Feb 11 2021 19.70 -0.30 -1.5% 19.76 20.14 19.6601 36,929
Feb 10 2021 20.00 0.08 0.4% 19.95 20.21 19.3993 68,363
Feb 09 2021 19.92 -0.65 -3.16% 20.50 20.78 19.83 59,665
Feb 08 2021 20.57 0.88 4.47% 19.99 21.00 19.39 95,838
Feb 05 2021 19.69 -0.81 -3.95% 20.50 20.50 19.43 64,611
Feb 04 2021 20.50 2.42 13.38% 18.16 21.4629 17.8947 191,793
Feb 03 2021 18.08 1.61 9.78% 16.50 18.08 16.45 123,704
Feb 02 2021 16.47 0.97 6.26% 15.89 16.63 15.78 124,339
Feb 01 2021 15.50 -0.05 -0.32% 15.41 15.6257 14.90 85,887
Jan 29 2021 15.55 -0.16 -1.02% 15.61 15.80 15.01 74,366
Jan 28 2021 15.71 0.96 6.51% 15.00 16.1299 14.41 175,815
Jan 27 2021 14.75 -0.54 -3.53% 15.26 15.4186 14.75 73,689
Jan 26 2021 15.29 -0.29 -1.86% 15.58 15.95 15.26 62,076
Jan 25 2021 15.58 -0.52 -3.23% 16.36 16.36 15.42 58,651
Jan 22 2021 16.10 -0.13 -0.8% 15.94 16.3899 15.94 30,623
Jan 21 2021 16.23 -0.16 -0.98% 16.39 16.64 15.77 49,504
Jan 20 2021 16.39 -0.82 -4.76% 17.30 17.32 16.03 113,185
Jan 19 2021 17.21 -0.11 -0.64% 17.12 17.49 16.84 45,312
Jan 18 2021 17.32 0.00 +0.00% 17.44 17.70 16.57 0
Jan 15 2021 17.32 -0.41 -2.31% 17.44 17.70 16.57 73,085
Jan 14 2021 17.73 0.15 0.85% 16.63 18.1999 16.51 153,054
Jan 13 2021 17.58 3.86 28.13% 19.28 19.84 15.26 798,644
Jan 12 2021 13.72 1.07 8.46% 12.90 13.93 12.60 266,617
Jan 11 2021 12.65 0.03 0.24% 12.50 12.87 12.40 30,614
Jan 08 2021 12.62 -0.16 -1.25% 12.75 12.8808 12.45 54,471
Jan 07 2021 12.78 0.11 0.87% 12.76 12.98 12.67 44,780
Jan 06 2021 12.67 -0.44 -3.36% 13.10 13.31 12.64 64,335
Jan 05 2021 13.11 0.54 4.3% 12.54 13.35 12.54 66,414
Jan 04 2021 12.57 0.08 0.64% 12.51 12.8699 12.45 50,007
Jan 01 2021 12.49 0.00 +0.00% 12.84 12.95 12.46 0
Dec 31 2020 12.49 -0.31 -2.42% 12.84 12.95 12.46 57,964
Dec 30 2020 12.80 -0.28 -2.14% 12.95 13.26 12.47 61,151
Dec 29 2020 13.08 0.35 2.75% 12.80 13.2504 12.41 76,165
Dec 28 2020 12.73 -0.40 -3.05% 13.37 13.37 12.60 102,046
Dec 25 2020 13.13 0.00 +0.00% 13.01 13.48 12.71 0
Dec 24 2020 13.13 0.00 +0.00% 13.01 13.48 12.71 0
Dec 24 2020 13.13 -0.12 -0.91% 13.01 13.48 12.71 82,293
Dec 23 2020 13.25 -0.70 -5.02% 14.20 14.20 13.03 115,459
Dec 22 2020 13.95 -0.11 -0.78% 14.09 14.43 13.88 31,453
Dec 21 2020 14.06 -0.52 -3.57% 14.28 14.47 13.88 68,635
Dec 18 2020 14.58 0.18 1.25% 14.44 14.72 14.3409 41,666
Dec 17 2020 14.40 0.30 2.13% 14.03 14.51 13.85 34,245
Dec 16 2020 14.10 0.07 0.5% 14.25 14.28 13.83 27,061
Dec 15 2020 14.03 -0.22 -1.54% 14.25 14.48 13.98 36,542
Dec 14 2020 14.25 -0.53 -3.59% 14.86 15.16 14.10 64,220
Dec 11 2020 14.78 -0.45 -2.95% 15.08 15.8462 14.31 100,385
Dec 10 2020 15.23 -1.10 -6.74% 15.11 16.29 15.0101 91,009
Dec 09 2020 16.33 0.00 0.0% 16.33 16.33 16.33 0
Dec 08 2020 16.33 -0.17 -1.03% 16.16 16.9299 16.09 37,641
Dec 07 2020 16.50 -0.44 -2.6% 16.10 16.89 16.02 61,237
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:20210307 22:10:25