SMLP

Summit Midstream Partners Historical Data

Company Name Stock Ticker Symbol Market Type
Summit Midstream Partners LP SMLP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.77 -4.66% 15.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.61 15.65 17.1605 15.99 16.52
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4017.8514.0616.2626,2901.359.38%
1 Month12.8917.8512.6814.7519,0172.8622.19%
3 Months19.0019.8911.5215.5930,995-3.25-17.11%
6 Months24.0024.8811.5216.5255,763-8.25-34.38%
1 Year36.1239.3511.5222.3949,644-20.37-56.4%
3 Years5.6446.640.504.17277,97110.11179.26%
5 Years20.9546.640.507.67275,859-5.20-24.82%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 15.99 -0.53 -3.21% 16.61 17.1605 15.65 32,979
Aug 11 2022 16.52 0.16 0.98% 16.63 17.85 16.50 60,933
Aug 10 2022 16.36 0.11 0.68% 16.30 16.7355 15.88 16,912
Aug 09 2022 16.25 0.20 1.25% 16.34 16.50 15.37 16,183
Aug 08 2022 16.05 0.45 2.88% 15.32 16.12 15.32 15,989
Aug 05 2022 15.60 1.09 7.51% 14.40 15.88 14.06 21,435
Aug 04 2022 14.51 -0.87 -5.66% 15.49 15.49 14.25 44,026
Aug 03 2022 15.38 0.16 1.05% 15.23 15.8582 14.74 10,963
Aug 02 2022 15.22 -0.03 -0.2% 15.09 15.48 14.75 8,022
Aug 01 2022 15.25 0.30 2.01% 14.75 15.25 14.69 14,254
Jul 29 2022 14.95 0.75 5.28% 14.19 14.95 14.00 18,063
Jul 28 2022 14.20 0.54 3.95% 13.50 14.24 13.40 13,775
Jul 27 2022 13.66 0.56 4.27% 13.10 14.01 13.10 11,862
Jul 26 2022 13.10 -0.48 -3.53% 13.68 13.68 12.68 23,217
Jul 25 2022 13.58 0.08 0.59% 13.58 13.765 13.58 3,389
Jul 22 2022 13.50 0.03 0.22% 13.48 14.15 13.30 14,965
Jul 21 2022 13.47 -0.17 -1.25% 13.30 14.19 13.10 7,723
Jul 20 2022 13.64 0.79 6.15% 13.05 13.94 12.90 36,870
Jul 19 2022 12.85 -0.08 -0.62% 13.00 14.12 12.84 6,110
Jul 18 2022 12.93 -0.22 -1.67% 13.44 13.98 12.73 30,490
Jul 15 2022 13.15 0.55 4.37% 12.89 13.4487 12.7228 5,151
Jul 14 2022 12.60 -0.40 -3.08% 12.80 13.36 12.28 21,935
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.

Log in to InvestorsHub
Register Now