SMLP

Summit Midstream Partners Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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% 37.14 07:00:44
Open Price Low Price High Price Close Price Prev Close
37.14
more quote information »

SMLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.0037.9831.0036.0146,0256.1419.81%
1 Month33.0137.9829.0033.4229,6414.1312.51%
3 Months30.1446.6428.2435.6246,7997.0023.22%
6 Months29.4146.6420.1030.4243,5847.7326.28%
1 Year0.7546.640.595.18262,91836.394,852.0%
3 Years16.2046.640.505.57383,47220.94129.26%
5 Years22.4946.640.508.95300,01314.6565.14%

SMLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.