NYSE:SMLP
Summit Midstream Partners LP Stock Price (Quote)
$28.99
+0.97 (+3.46%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.00 | $29.54 | Friday, 26th Apr 2024 SMLP stock ended at $28.99. This is 3.46% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.51% from a day low at $27.73 to a day high of $29.54. |
| 90 days | $15.56 | $29.54 | |
| 52 weeks | $13.00 | $29.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $28.33 | $29.54 | $27.73 | $28.99 | 27 558 |
| Apr 25, 2024 | $27.51 | $28.23 | $27.20 | $28.02 | 38 061 |
| Apr 24, 2024 | $27.72 | $28.45 | $27.51 | $27.91 | 17 989 |
| Apr 23, 2024 | $27.22 | $28.19 | $27.22 | $27.98 | 16 921 |
| Apr 22, 2024 | $28.04 | $28.35 | $27.00 | $27.49 | 67 032 |
| Apr 19, 2024 | $27.73 | $28.36 | $27.70 | $27.76 | 24 851 |
| Apr 18, 2024 | $28.35 | $28.35 | $27.60 | $27.81 | 8 601 |
| Apr 17, 2024 | $28.10 | $28.65 | $28.00 | $28.23 | 26 869 |
| Apr 16, 2024 | $28.07 | $28.28 | $27.71 | $28.18 | 11 468 |
| Apr 15, 2024 | $28.39 | $28.64 | $28.14 | $28.24 | 15 823 |
| Apr 12, 2024 | $28.13 | $28.58 | $28.09 | $28.39 | 49 128 |
| Apr 11, 2024 | $27.57 | $28.77 | $27.57 | $28.37 | 37 332 |
| Apr 10, 2024 | $28.00 | $28.15 | $27.55 | $27.74 | 51 912 |
| Apr 09, 2024 | $28.40 | $28.81 | $28.08 | $28.28 | 42 036 |
| Apr 08, 2024 | $28.32 | $28.57 | $27.89 | $28.49 | 19 203 |
| Apr 05, 2024 | $28.02 | $28.98 | $28.02 | $28.32 | 21 147 |
| Apr 04, 2024 | $28.25 | $28.75 | $28.07 | $28.31 | 38 258 |
| Apr 03, 2024 | $28.50 | $28.87 | $27.51 | $28.60 | 84 870 |
| Apr 02, 2024 | $28.26 | $28.56 | $27.13 | $28.47 | 83 656 |
| Apr 01, 2024 | $28.11 | $29.18 | $28.11 | $28.50 | 32 288 |
| Mar 28, 2024 | $27.92 | $28.70 | $27.55 | $28.07 | 68 515 |
| Mar 27, 2024 | $27.98 | $28.50 | $27.66 | $28.35 | 128 677 |
| Mar 26, 2024 | $27.75 | $28.39 | $27.75 | $28.02 | 166 659 |
| Mar 25, 2024 | $27.25 | $28.36 | $27.25 | $27.60 | 189 000 |
| Mar 22, 2024 | $25.79 | $27.24 | $24.52 | $27.00 | 914 773 |
