SMLP

Summit Midstream Partners Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 22.80 04:00:06
Open Price Low Price High Price Close Price Prev Close
22.80
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.7222.85519.5521.5560,4102.0810.04%
1 Month15.0022.85514.4119.1185,4537.8052.0%
3 Months15.2522.85512.4016.5188,6117.5549.51%
6 Months0.8022.8550.592.31502,04922.002,750.0%
1 Year2.5122.8550.501.62553,21720.29808.37%
3 Years17.5022.8550.505.96412,2715.3030.29%
5 Years16.0526.500.509.61328,4186.7542.06%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.