Skip to main content

Summit Midstream Partners LP (NY: SMLP )

36.19 -0.11 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 36.28 36.39 35.35 36.19 34,063 -0.11(-0.30%)
Jul 18, 2024 36.05 36.60 36.05 36.30 13,774 +0.07(+0.19%)
Jul 17, 2024 36.50 36.55 35.90 36.23 18,534 -0.19(-0.53%)
Jul 16, 2024 36.00 36.60 35.43 36.42 32,704 +0.44(+1.23%)
Jul 15, 2024 35.47 35.99 34.35 35.98 9,628 +0.53(+1.50%)
Jul 12, 2024 36.00 36.00 34.20 35.45 18,483 -0.15(-0.42%)
Jul 11, 2024 33.79 35.85 33.40 35.60 26,768 +1.38(+4.03%)
Jul 10, 2024 34.66 34.98 33.70 34.22 5,070 -0.21(-0.61%)
Jul 09, 2024 34.25 34.99 33.30 34.43 129,277 +0.43(+1.26%)
Jul 08, 2024 34.53 34.96 33.84 34.00 10,543 -0.54(-1.56%)
Jul 05, 2024 34.86 35.33 34.25 34.54 15,737 -0.20(-0.58%)
Jul 03, 2024 35.47 35.47 34.42 34.74 10,936 -0.53(-1.50%)
Jul 02, 2024 35.48 35.85 34.91 35.27 18,452 -0.11(-0.31%)
Jul 01, 2024 35.36 36.04 35.05 35.38 15,856 -0.18(-0.51%)
Jun 28, 2024 35.60 36.00 35.18 35.56 15,770 -0.01(-0.03%)
Jun 27, 2024 35.95 36.30 35.17 35.57 18,592 -0.28(-0.78%)
Jun 26, 2024 35.56 36.22 35.56 35.85 14,962 -0.12(-0.33%)
Jun 25, 2024 36.25 36.37 35.53 35.97 26,099 -0.27(-0.75%)
Jun 24, 2024 35.92 36.78 34.88 36.24 97,916 +0.34(+0.95%)
Jun 21, 2024 34.00 35.90 34.00 35.90 155,323 +1.98(+5.84%)
Jun 20, 2024 34.11 34.12 33.52 33.92 19,573 +0.13(+0.38%)
Jun 18, 2024 34.00 34.42 33.13 33.79 46,045 +0.42(+1.26%)
Jun 17, 2024 32.49 34.12 31.95 33.37 23,279 +0.93(+2.87%)
Jun 14, 2024 31.98 32.89 30.67 32.44 17,131 +1.44(+4.65%)
Jun 13, 2024 32.00 32.64 31.00 31.00 10,614 -0.55(-1.74%)
Jun 12, 2024 32.50 33.83 31.53 31.55 15,774 -0.81(-2.50%)
Jun 11, 2024 32.91 33.20 32.28 32.36 12,161 -0.30(-0.92%)
Jun 10, 2024 31.13 33.46 31.13 32.66 5,209 +0.72(+2.25%)
Jun 07, 2024 32.52 32.56 31.00 31.94 3,923 -0.15(-0.47%)
Jun 06, 2024 32.40 32.49 32.08 32.09 3,688 -0.32(-0.99%)
Jun 05, 2024 31.73 32.51 31.73 32.41 6,732 +0.70(+2.21%)
Jun 04, 2024 32.50 32.50 31.43 31.71 6,035 -0.86(-2.64%)
Jun 03, 2024 32.85 34.46 32.34 32.57 4,664 +0.04(+0.12%)
May 31, 2024 32.62 33.90 32.00 32.53 10,518 -0.42(-1.27%)
May 30, 2024 33.70 33.79 31.94 32.95 21,643 -0.72(-2.14%)
May 29, 2024 34.19 34.36 33.23 33.67 5,471 -0.22(-0.65%)
May 28, 2024 32.30 33.98 31.36 33.89 28,088 +1.60(+4.96%)
May 24, 2024 30.20 32.30 30.00 32.29 149,241 +1.13(+3.63%)
May 23, 2024 31.27 32.94 30.93 31.16 23,688 -0.86(-2.69%)
May 22, 2024 32.31 33.25 31.08 32.02 27,512 -0.79(-2.41%)
May 21, 2024 33.63 34.25 32.70 32.81 45,406 -1.12(-3.30%)
May 20, 2024 32.72 34.08 32.70 33.93 41,877 +0.88(+2.66%)
May 17, 2024 33.84 33.84 32.70 33.05 43,227 -0.67(-1.99%)
May 16, 2024 33.90 34.47 32.49 33.72 69,613 -0.48(-1.40%)
May 15, 2024 33.19 35.23 33.19 34.20 61,479 +0.08(+0.23%)
May 14, 2024 33.99 34.42 33.04 34.12 43,904 +0.96(+2.90%)
May 13, 2024 32.38 34.00 32.11 33.16 40,338 +0.58(+1.78%)
May 10, 2024 33.89 34.94 32.13 32.58 28,542 -1.81(-5.26%)
May 09, 2024 34.22 34.88 33.89 34.39 16,364 -0.16(-0.46%)
May 08, 2024 35.00 35.00 33.63 34.55 28,395 -0.45(-1.29%)
May 07, 2024 34.99 35.12 34.31 35.00 90,698 -0.10(-0.28%)
May 06, 2024 34.89 36.00 34.03 35.10 150,618 +1.08(+3.17%)
May 03, 2024 28.25 35.89 28.25 34.02 132,591 +5.86(+20.81%)
May 02, 2024 28.35 28.36 27.81 28.16 9,976 +0.38(+1.37%)
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.