NYSE:SMLP
Summit Midstream Partners LP Stock Price (Quote)
$32.58
-1.81 (-5.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.00 | $36.00 | Friday, 10th May 2024 SMLP stock ended at $32.58. This is 5.26% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.75% from a day low at $32.13 to a day high of $34.94. |
| 90 days | $15.76 | $36.00 | |
| 52 weeks | $13.00 | $36.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $19.25 | $19.86 | $19.20 | $19.43 | 33 858 |
| Mar 20, 2024 | $18.00 | $19.26 | $18.00 | $19.19 | 55 279 |
| Mar 19, 2024 | $17.75 | $18.58 | $17.26 | $18.12 | 18 094 |
| Mar 18, 2024 | $19.07 | $19.07 | $17.50 | $17.75 | 107 700 |
| Mar 15, 2024 | $19.99 | $20.42 | $18.28 | $18.45 | 124 978 |
| Mar 14, 2024 | $20.22 | $20.60 | $20.22 | $20.35 | 11 242 |
| Mar 13, 2024 | $20.50 | $20.96 | $20.21 | $20.43 | 6 729 |
| Mar 12, 2024 | $20.48 | $20.83 | $19.91 | $20.63 | 34 212 |
| Mar 11, 2024 | $21.00 | $21.00 | $20.60 | $20.65 | 30 967 |
| Mar 08, 2024 | $20.71 | $20.88 | $20.53 | $20.88 | 5 115 |
| Mar 07, 2024 | $20.37 | $20.93 | $20.37 | $20.70 | 8 453 |
| Mar 06, 2024 | $19.28 | $20.72 | $19.28 | $20.69 | 40 550 |
| Mar 05, 2024 | $19.66 | $19.70 | $19.03 | $19.28 | 62 062 |
| Mar 04, 2024 | $19.27 | $19.71 | $18.89 | $19.63 | 46 828 |
| Mar 01, 2024 | $19.05 | $19.83 | $19.00 | $19.49 | 28 505 |
