Chronicle Journal: Finance

Summit Midstream Partners LP (NY: SMLP )

25.75 USD +1.88 (+7.88%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 23.88 27.97 23.88 25.75 104,879 +1.88(+7.88%)
May 06, 2021 24.02 24.10 23.27 23.87 44,742 -0.42(-1.73%)
May 05, 2021 24.40 24.91 23.85 24.29 26,993 +0.44(+1.84%)
May 04, 2021 24.49 24.50 21.70 23.85 44,415 -0.43(-1.77%)
May 03, 2021 24.07 24.70 23.96 24.28 12,448 +0.67(+2.84%)
Apr 30, 2021 24.56 24.93 23.55 23.61 13,000 -1.32(-5.29%)
Apr 29, 2021 24.11 25.00 24.11 24.93 17,811 +1.11(+4.66%)
Apr 28, 2021 23.31 24.07 23.31 23.82 14,675 +0.48(+2.06%)
Apr 27, 2021 23.19 23.49 22.90 23.34 16,732 +0.51(+2.23%)
Apr 26, 2021 21.26 22.90 21.05 22.83 18,512 +1.53(+7.18%)
Apr 23, 2021 21.20 21.53 20.83 21.30 11,100 +0.39(+1.87%)
Apr 22, 2021 21.41 21.45 20.75 20.91 17,053 -0.57(-2.65%)
Apr 21, 2021 20.67 21.48 20.42 21.48 5,838 +0.65(+3.12%)
Apr 20, 2021 21.08 21.43 20.55 20.83 21,820 -0.49(-2.30%)
Apr 19, 2021 20.76 22.13 20.76 21.32 32,965 +0.32(+1.52%)
Apr 16, 2021 22.07 22.54 21.00 21.00 23,200 -1.02(-4.63%)
Apr 15, 2021 22.19 22.62 21.50 22.02 52,597 -0.12(-0.54%)
Apr 14, 2021 20.73 22.21 20.65 22.14 44,170 +1.29(+6.19%)
Apr 13, 2021 20.90 21.17 20.41 20.85 20,403 -0.05(-0.24%)
Apr 12, 2021 20.97 21.93 20.10 20.90 53,197 -0.10(-0.48%)
Apr 09, 2021 21.79 21.83 20.76 21.00 24,500 -0.75(-3.45%)
Apr 08, 2021 22.00 22.99 21.75 21.75 33,800 -0.15(-0.68%)
Apr 07, 2021 23.11 23.11 21.85 21.90 12,432 -0.57(-2.54%)
Apr 06, 2021 22.68 24.39 22.47 22.47 37,638 -0.43(-1.88%)
Apr 05, 2021 23.57 23.94 22.60 22.90 21,916 -0.75(-3.17%)
Apr 01, 2021 23.80 24.09 23.58 23.65 44,800 +0.08(+0.34%)
Mar 31, 2021 23.96 24.25 23.57 23.57 38,388 -0.53(-2.20%)
Mar 30, 2021 24.50 24.73 23.73 24.10 34,187 +0.07(+0.29%)
Mar 29, 2021 24.54 26.03 23.31 24.03 82,216 -0.45(-1.84%)
Mar 26, 2021 25.15 25.99 24.06 24.48 52,900 -0.33(-1.33%)
Mar 25, 2021 24.75 25.24 23.81 24.81 66,333 -0.15(-0.60%)
Mar 24, 2021 24.93 25.81 24.68 24.96 53,183 +0.45(+1.84%)
Mar 23, 2021 26.29 26.44 24.51 24.51 39,134 -1.99(-7.51%)
Mar 22, 2021 26.99 26.99 26.23 26.50 30,274 -0.17(-0.64%)
Mar 19, 2021 27.68 27.68 26.32 26.67 272,000 -0.64(-2.34%)
Mar 18, 2021 29.24 29.36 27.24 27.31 55,471 -1.69(-5.83%)
Mar 17, 2021 28.62 29.31 27.91 29.00 61,072 +0.51(+1.79%)
Mar 16, 2021 29.41 29.48 27.67 28.49 93,352 -0.50(-1.72%)
Mar 15, 2021 29.30 29.61 28.60 28.99 73,539 -0.01(-0.03%)
Mar 12, 2021 27.64 29.70 27.38 29.00 130,400 +1.36(+4.92%)
Mar 11, 2021 26.06 27.66 25.78 27.64 64,921 +1.20(+4.54%)
Mar 10, 2021 23.30 26.44 23.15 26.44 130,768 +3.13(+13.43%)
Mar 09, 2021 22.56 23.46 21.37 23.31 59,622 +1.03(+4.62%)
Mar 08, 2021 21.65 22.80 21.65 22.28 53,728 +0.30(+1.36%)
Mar 05, 2021 22.20 22.96 20.62 21.98 119,000 +0.86(+4.07%)
Mar 04, 2021 23.76 25.35 20.41 21.12 247,063 -2.21(-9.47%)
Mar 03, 2021 22.80 24.77 22.80 23.33 94,201 +0.61(+2.68%)
Mar 02, 2021 22.32 23.14 21.58 22.72 82,438 +0.47(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.