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 |
| Oct 05, 2023 | $19.06 | $20.25 | $18.95 | $20.01 | 63 719 |
| Oct 04, 2023 | $17.42 | $19.32 | $17.22 | $19.00 | 69 384 |
| Oct 03, 2023 | $15.00 | $17.60 | $15.00 | $17.33 | 138 730 |
| Oct 02, 2023 | $13.82 | $13.99 | $13.52 | $13.65 | 6 684 |
| Sep 29, 2023 | $13.92 | $14.15 | $13.79 | $13.85 | 3 532 |
| Sep 28, 2023 | $13.60 | $14.06 | $13.56 | $13.89 | 13 852 |
| Sep 27, 2023 | $13.45 | $13.62 | $13.26 | $13.58 | 7 963 |
| Sep 26, 2023 | $13.28 | $13.34 | $13.28 | $13.33 | 1 537 |
| Sep 25, 2023 | $13.63 | $13.81 | $13.25 | $13.40 | 9 855 |
| Sep 22, 2023 | $13.19 | $14.15 | $13.19 | $13.45 | 61 919 |
| Sep 21, 2023 | $13.50 | $13.84 | $13.00 | $13.23 | 38 835 |
| Sep 20, 2023 | $13.59 | $13.82 | $13.29 | $13.60 | 6 654 |
| Sep 19, 2023 | $13.38 | $13.78 | $13.18 | $13.55 | 4 870 |
| Sep 18, 2023 | $13.40 | $13.58 | $13.21 | $13.48 | 6 515 |
| Sep 15, 2023 | $13.34 | $13.72 | $13.10 | $13.72 | 21 757 |
| Sep 14, 2023 | $13.66 | $13.65 | $13.22 | $13.22 | 13 413 |
| Sep 13, 2023 | $13.24 | $13.65 | $13.32 | $13.55 | 6 982 |
| Sep 12, 2023 | $13.06 | $13.38 | $13.00 | $13.38 | 14 080 |
| Sep 11, 2023 | $13.44 | $13.85 | $13.03 | $13.05 | 11 060 |
| Sep 08, 2023 | $13.47 | $13.60 | $13.36 | $13.42 | 4 074 |
| Sep 07, 2023 | $13.36 | $13.49 | $13.16 | $13.46 | 10 259 |
| Sep 06, 2023 | $13.57 | $13.75 | $13.25 | $13.26 | 11 923 |
| Sep 05, 2023 | $13.79 | $13.85 | $13.30 | $13.34 | 20 664 |
| Sep 01, 2023 | $13.82 | $14.03 | $13.77 | $13.77 | 4 927 |
| Aug 31, 2023 | $14.10 | $14.10 | $13.51 | $13.51 | 3 796 |
