SMLP

Summit Midstream Partners Historical Data

SMLP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 15.02 0.51 3.51% 15.30 15.44 14.36 15,073
Sep 29 2022 14.51 0.05 0.35% 14.14 14.69 13.4506 27,764
Sep 28 2022 14.46 0.52 3.73% 13.85 14.67 13.75 43,346
Sep 27 2022 13.94 -0.05 -0.36% 14.14 14.44 13.4468 24,038
Sep 26 2022 13.99 0.39 2.86% 13.50 14.26 13.01 51,456
Sep 23 2022 13.6011 -1.70 -11.1% 14.95 15.20 13.34 63,620
Sep 22 2022 15.30 -0.57 -3.59% 16.02 16.52 15.00 34,660
Sep 21 2022 15.87 -0.50 -3.05% 16.02 16.50 15.50 13,329
Sep 20 2022 16.37 0.66 4.2% 15.79 16.80 15.36 56,004
Sep 19 2022 15.71 -0.08 -0.51% 15.37 16.12 15.0507 27,744
Sep 16 2022 15.79 -0.21 -1.31% 15.86 16.17 15.375 24,758
Sep 15 2022 16.00 -0.18 -1.11% 16.17 16.63 15.859 13,508
Sep 14 2022 16.18 -0.26 -1.58% 16.16 16.456 16.04 8,246
Sep 13 2022 16.44 -0.43 -2.55% 16.51 17.25 16.25 21,015
Sep 12 2022 16.87 0.62 3.82% 16.19 16.90 16.19 28,633
Sep 09 2022 16.25 -0.05 -0.31% 16.50 16.59 16.24 14,115
Sep 08 2022 16.30 0.02 0.12% 16.6512 16.81 15.8204 12,578
Sep 07 2022 16.28 0.04 0.25% 16.25 16.6422 16.0239 7,925
Sep 06 2022 16.24 -0.03 -0.18% 16.53 16.53 16.00 8,836
Sep 05 2022 16.27 0.00 +0.00% 16.48 17.84 16.08 0
Sep 02 2022 16.27 -0.03 -0.18% 16.48 17.84 16.08 17,195
Sep 01 2022 16.30 -0.35 -2.1% 16.15 16.60 16.01 42,218
Aug 31 2022 16.65 -0.05 -0.3% 16.50 16.65 16.50 3,580
Aug 30 2022 16.70 -0.39 -2.28% 16.85 16.85 16.38 14,553
Aug 29 2022 17.09 0.24 1.42% 16.93 17.17 16.50 15,030
Aug 26 2022 16.85 -0.07 -0.41% 16.80 17.28 16.75 7,220
Aug 25 2022 16.92 -0.10 -0.59% 16.99 17.25 16.75 17,241
Aug 24 2022 17.02 0.32 1.92% 16.59 17.02 15.7299 22,228
Aug 23 2022 16.70 0.63 3.92% 16.59 17.3225 16.2701 26,145
Aug 22 2022 16.07 -0.55 -3.31% 16.62 17.12 15.21 29,573
Aug 19 2022 16.62 0.30 1.84% 16.11 17.28 16.10 41,181
Aug 18 2022 16.32 0.35 2.19% 16.11 16.62 16.0601 15,936
Aug 17 2022 15.97 -0.03 -0.19% 15.98 16.50 15.75 31,666
Aug 16 2022 16.00 -0.33 -2.02% 16.12 16.71 15.80 37,382
Aug 15 2022 16.33 0.34 2.13% 15.80 16.74 14.95 48,270
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
Jul 13 2022 13.00 0.20 1.56% 12.88 13.12 12.88 2,240
Jul 12 2022 12.80 -0.20 -1.54% 12.74 13.1364 12.52 28,728
Jul 11 2022 13.00 -0.61 -4.48% 13.44 13.44 12.70 16,310
Jul 08 2022 13.61 0.32 2.41% 13.05 13.866 13.05 9,433
Jul 07 2022 13.29 0.52 4.07% 12.97 13.80 12.97 21,983
Jul 06 2022 12.77 -0.17 -1.31% 12.54 13.3763 12.20 78,939
Jul 05 2022 12.94 0.92 7.65% 12.27 12.94 11.55 167,301


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