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 |
| Mar 18, 2016 | $16.03 | $16.85 | $16.00 | $16.38 | 423 800 |
| Mar 17, 2016 | $15.25 | $16.21 | $15.15 | $15.99 | 337 900 |
| Mar 16, 2016 | $15.20 | $15.27 | $14.86 | $15.10 | 517 100 |
| Mar 15, 2016 | $14.66 | $15.03 | $14.32 | $14.96 | 458 400 |
| Mar 14, 2016 | $14.80 | $15.02 | $14.55 | $14.82 | 285 300 |
| Mar 11, 2016 | $14.69 | $15.32 | $14.55 | $14.90 | 893 000 |
| Mar 10, 2016 | $14.36 | $15.09 | $14.00 | $14.88 | 477 600 |
| Mar 09, 2016 | $15.15 | $15.24 | $14.63 | $15.09 | 632 000 |
| Mar 08, 2016 | $15.17 | $15.34 | $14.65 | $14.94 | 801 600 |
| Mar 07, 2016 | $14.94 | $15.57 | $14.80 | $15.27 | 873 200 |
| Mar 04, 2016 | $13.94 | $15.00 | $13.92 | $14.94 | 670 500 |
| Mar 03, 2016 | $14.15 | $14.25 | $13.60 | $13.99 | 885 500 |
| Mar 02, 2016 | $13.43 | $14.25 | $13.05 | $14.11 | 1 563 000 |
| Mar 01, 2016 | $12.70 | $14.09 | $11.06 | $13.92 | 1 874 600 |
| Feb 29, 2016 | $12.93 | $13.53 | $12.56 | $12.62 | 1 030 000 |
| Feb 26, 2016 | $14.02 | $14.90 | $11.90 | $12.61 | 3 083 800 |
| Feb 25, 2016 | $16.05 | $16.18 | $12.05 | $12.37 | 2 354 800 |
| Feb 24, 2016 | $15.80 | $16.24 | $15.23 | $15.98 | 701 800 |
| Feb 23, 2016 | $16.52 | $16.62 | $15.84 | $16.34 | 344 700 |
| Feb 22, 2016 | $15.80 | $16.86 | $15.61 | $16.65 | 391 200 |
| Feb 19, 2016 | $15.79 | $15.79 | $15.16 | $15.53 | 387 200 |
| Feb 18, 2016 | $16.06 | $16.21 | $15.28 | $15.86 | 229 100 |
| Feb 17, 2016 | $16.14 | $16.43 | $15.66 | $15.73 | 447 500 |
| Feb 16, 2016 | $15.51 | $16.69 | $15.51 | $15.91 | 445 200 |
| Feb 12, 2016 | $13.94 | $15.30 | $13.92 | $15.05 | 188 200 |
