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 |
| Aug 30, 2023 | $13.76 | $13.83 | $13.62 | $13.73 | 10 870 |
| Aug 29, 2023 | $13.74 | $13.88 | $13.56 | $13.70 | 2 240 |
| Aug 28, 2023 | $13.79 | $14.19 | $13.53 | $13.53 | 10 572 |
| Aug 25, 2023 | $14.03 | $13.87 | $13.69 | $13.83 | 4 349 |
| Aug 24, 2023 | $13.98 | $14.07 | $13.51 | $13.84 | 2 246 |
| Aug 23, 2023 | $14.07 | $14.13 | $14.01 | $14.01 | 1 842 |
| Aug 22, 2023 | $14.22 | $14.39 | $14.04 | $14.21 | 3 387 |
| Aug 21, 2023 | $13.80 | $14.40 | $13.70 | $14.25 | 8 301 |
| Aug 18, 2023 | $13.32 | $13.65 | $13.31 | $13.65 | 5 666 |
| Aug 17, 2023 | $13.40 | $13.80 | $13.40 | $13.76 | 7 428 |
| Aug 16, 2023 | $14.00 | $14.18 | $13.36 | $13.40 | 12 631 |
| Aug 15, 2023 | $13.50 | $14.00 | $13.31 | $13.52 | 17 973 |
| Aug 14, 2023 | $14.26 | $14.26 | $13.50 | $13.50 | 5 872 |
| Aug 11, 2023 | $14.99 | $14.99 | $13.91 | $14.10 | 22 586 |
| Aug 10, 2023 | $15.40 | $15.08 | $13.75 | $14.00 | 39 707 |
| Aug 09, 2023 | $15.50 | $15.68 | $15.11 | $15.49 | 5 089 |
| Aug 08, 2023 | $15.44 | $15.70 | $15.20 | $15.35 | 9 006 |
| Aug 07, 2023 | $15.42 | $15.78 | $15.30 | $15.30 | 5 074 |
| Aug 04, 2023 | $15.30 | $15.69 | $15.01 | $15.05 | 4 713 |
| Aug 03, 2023 | $15.25 | $15.30 | $15.24 | $15.27 | 2 544 |
| Aug 02, 2023 | $15.77 | $15.57 | $15.00 | $15.16 | 20 947 |
| Aug 01, 2023 | $16.02 | $15.92 | $15.75 | $15.77 | 1 745 |
| Jul 31, 2023 | $15.82 | $16.20 | $15.81 | $16.06 | 6 881 |
| Jul 28, 2023 | $15.80 | $15.83 | $15.55 | $15.77 | 9 935 |
| Jul 27, 2023 | $15.75 | $16.00 | $15.50 | $15.69 | 12 749 |
