Skip to main content

Summit Midstream Partners LP (NY: SMLP )

27.80 -0.55 (-1.94%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.98 28.50 27.66 28.35 128,752 +0.33(+1.18%)
Mar 26, 2024 27.75 28.39 27.75 28.02 166,659 +0.42(+1.52%)
Mar 25, 2024 27.25 28.36 27.25 27.60 189,019 +0.60(+2.22%)
Mar 22, 2024 25.79 27.25 24.52 27.00 917,747 +7.57(+38.96%)
Mar 21, 2024 19.25 19.86 19.20 19.43 33,858 +0.24(+1.25%)
Mar 20, 2024 18.00 19.26 18.00 19.19 55,280 +1.07(+5.91%)
Mar 19, 2024 17.75 18.89 17.26 18.12 18,094 +0.37(+2.08%)
Mar 18, 2024 19.07 19.07 17.50 17.75 107,700 -0.70(-3.79%)
Mar 15, 2024 19.99 20.42 18.26 18.45 124,978 -1.90(-9.34%)
Mar 14, 2024 20.22 20.60 20.22 20.35 11,564 -0.08(-0.39%)
Mar 13, 2024 20.50 20.96 20.20 20.43 7,248 -0.20(-0.97%)
Mar 12, 2024 20.48 20.83 19.91 20.63 34,212 -0.02(-0.10%)
Mar 11, 2024 21.00 21.00 20.60 20.65 30,968 -0.23(-1.10%)
Mar 08, 2024 20.71 20.88 20.53 20.88 5,115 +0.18(+0.87%)
Mar 07, 2024 20.36 20.93 20.36 20.70 8,453 +0.01(+0.05%)
Mar 06, 2024 19.28 20.71 19.24 20.69 40,550 +1.41(+7.31%)
Mar 05, 2024 19.66 19.70 19.00 19.28 62,162 -0.35(-1.78%)
Mar 04, 2024 19.27 20.13 18.89 19.63 46,828 +0.14(+0.72%)
Mar 01, 2024 19.05 19.83 19.00 19.49 28,505 -0.06(-0.31%)
Feb 29, 2024 19.35 20.14 19.35 19.55 22,332 +0.21(+1.09%)
Feb 28, 2024 19.50 19.75 18.55 19.34 32,861 -0.21(-1.07%)
Feb 27, 2024 19.53 19.78 19.07 19.55 94,478 +0.16(+0.83%)
Feb 26, 2024 19.00 19.79 19.00 19.39 81,704 +0.05(+0.26%)
Feb 23, 2024 17.35 19.48 17.11 19.34 76,108 +2.11(+12.25%)
Feb 22, 2024 17.55 17.70 17.23 17.23 13,348 -0.12(-0.69%)
Feb 21, 2024 17.40 17.87 17.21 17.35 10,504 +0.32(+1.88%)
Feb 20, 2024 17.26 17.49 17.03 17.03 9,247 -0.17(-0.99%)
Feb 16, 2024 16.50 17.55 16.50 17.20 16,805 +0.41(+2.44%)
Feb 15, 2024 16.00 17.07 15.85 16.79 27,091 +0.89(+5.60%)
Feb 14, 2024 17.00 17.00 15.76 15.90 28,282 -0.71(-4.27%)
Feb 13, 2024 16.68 17.15 16.45 16.61 9,590 -0.12(-0.72%)
Feb 12, 2024 16.67 17.22 16.60 16.73 19,215 -0.11(-0.65%)
Feb 09, 2024 16.60 16.84 16.60 16.84 16,708 -0.02(-0.12%)
Feb 08, 2024 16.73 17.02 16.40 16.86 10,475 +0.27(+1.63%)
Feb 07, 2024 16.53 16.78 16.44 16.59 2,610 -0.36(-2.12%)
Feb 06, 2024 15.87 17.23 15.70 16.95 39,059 +1.26(+8.03%)
Feb 05, 2024 16.37 16.37 15.56 15.69 26,567 -0.64(-3.92%)
Feb 02, 2024 16.13 16.33 16.13 16.33 5,974 +0.09(+0.55%)
Feb 01, 2024 16.15 16.39 16.15 16.24 6,602 +0.01(+0.06%)
Jan 31, 2024 16.55 16.78 16.14 16.23 14,671 -0.49(-2.93%)
Jan 30, 2024 16.69 16.76 16.65 16.72 4,957 -0.17(-1.01%)
Jan 29, 2024 16.60 16.91 16.38 16.89 12,370 +0.27(+1.62%)
Jan 26, 2024 16.41 16.75 16.25 16.62 7,738 +0.13(+0.79%)
Jan 25, 2024 16.50 16.50 16.20 16.49 22,978 +0.18(+1.10%)
Jan 24, 2024 16.45 16.72 15.93 16.31 20,006 -0.29(-1.75%)
Jan 23, 2024 16.56 16.81 16.23 16.60 17,575 -0.29(-1.72%)
Jan 22, 2024 16.25 17.00 16.24 16.89 6,162 +0.61(+3.75%)
Jan 19, 2024 16.25 16.61 16.00 16.28 31,935 +0.18(+1.12%)
Jan 18, 2024 16.52 16.82 16.10 16.10 48,818 -0.64(-3.82%)
Jan 17, 2024 17.10 17.25 16.68 16.74 24,135 -0.60(-3.46%)
Jan 16, 2024 17.34 17.68 17.05 17.34 9,011 +0.00(+0.00%)
Jan 12, 2024 17.25 17.38 17.25 17.34 2,469 +0.34(+2.00%)
Jan 11, 2024 17.15 17.48 16.88 17.00 18,237 -0.13(-0.76%)
Jan 10, 2024 17.00 17.51 17.00 17.13 9,737 -0.09(-0.52%)
Jan 09, 2024 17.55 17.55 17.09 17.22 17,326 -0.13(-0.75%)
Jan 08, 2024 17.74 17.74 17.35 17.35 22,017 -0.42(-2.36%)
Jan 05, 2024 18.11 18.35 17.69 17.77 28,341 -0.67(-3.63%)
Jan 04, 2024 17.80 18.44 17.75 18.44 27,754 +0.48(+2.67%)
Jan 03, 2024 18.00 18.01 17.61 17.96 32,965 -0.04(-0.22%)
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.