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 |
| Feb 11, 2016 | $14.09 | $14.50 | $13.57 | $13.92 | 289 100 |
| Feb 10, 2016 | $14.73 | $14.96 | $14.15 | $14.50 | 316 500 |
| Feb 09, 2016 | $15.26 | $15.26 | $14.16 | $14.54 | 513 700 |
| Feb 08, 2016 | $16.21 | $16.22 | $14.77 | $15.33 | 331 400 |
| Feb 05, 2016 | $17.15 | $17.25 | $16.50 | $16.66 | 291 400 |
| Feb 04, 2016 | $16.73 | $17.68 | $16.73 | $17.20 | 220 200 |
| Feb 03, 2016 | $17.97 | $18.43 | $16.30 | $16.55 | 403 100 |
| Feb 02, 2016 | $17.79 | $18.63 | $17.44 | $17.93 | 228 200 |
| Feb 01, 2016 | $18.70 | $18.70 | $17.70 | $17.47 | 383 600 |
| Jan 29, 2016 | $18.85 | $19.53 | $18.75 | $18.23 | 255 600 |
| Jan 28, 2016 | $18.42 | $19.38 | $18.10 | $18.17 | 251 400 |
| Jan 27, 2016 | $17.28 | $18.11 | $17.28 | $17.22 | 436 600 |
| Jan 26, 2016 | $16.54 | $17.50 | $15.97 | $16.74 | 379 500 |
| Jan 25, 2016 | $16.74 | $18.31 | $16.00 | $15.79 | 355 100 |
| Jan 22, 2016 | $15.11 | $16.89 | $15.11 | $16.13 | 499 800 |
| Jan 21, 2016 | $14.75 | $15.33 | $14.10 | $13.81 | 595 900 |
| Jan 20, 2016 | $14.69 | $14.97 | $14.14 | $14.18 | 494 300 |
| Jan 19, 2016 | $16.59 | $16.59 | $14.91 | $14.70 | 436 100 |
| Jan 15, 2016 | $16.39 | $16.66 | $16.05 | $16.12 | 199 200 |
| Jan 14, 2016 | $16.80 | $17.20 | $16.55 | $16.53 | 794 300 |
| Jan 13, 2016 | $17.25 | $17.52 | $16.50 | $16.00 | 350 300 |
| Jan 12, 2016 | $17.37 | $17.68 | $16.53 | $16.55 | 225 300 |
| Jan 11, 2016 | $17.84 | $18.51 | $16.94 | $16.56 | 484 100 |
| Jan 08, 2016 | $17.84 | $18.35 | $17.69 | $17.43 | 247 600 |
| Jan 07, 2016 | $17.86 | $17.92 | $17.10 | $17.22 | 453 500 |
