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 |
| Jul 26, 2023 | $15.66 | $15.89 | $15.49 | $15.78 | 7 435 |
| Jul 25, 2023 | $15.85 | $15.91 | $15.50 | $15.50 | 15 903 |
| Jul 24, 2023 | $15.90 | $15.87 | $15.68 | $15.86 | 4 004 |
| Jul 21, 2023 | $15.45 | $15.85 | $15.19 | $15.83 | 10 850 |
| Jul 20, 2023 | $15.72 | $15.72 | $15.35 | $15.54 | 5 050 |
| Jul 19, 2023 | $15.58 | $15.97 | $15.28 | $15.28 | 9 171 |
| Jul 18, 2023 | $16.38 | $16.38 | $15.40 | $15.40 | 3 194 |
| Jul 17, 2023 | $16.00 | $16.00 | $15.25 | $15.25 | 11 103 |
| Jul 14, 2023 | $15.58 | $16.00 | $15.62 | $16.00 | 1 726 |
| Jul 13, 2023 | $15.75 | $15.94 | $15.57 | $15.93 | 4 824 |
| Jul 12, 2023 | $15.75 | $16.38 | $15.55 | $15.55 | 6 803 |
| Jul 11, 2023 | $16.00 | $16.38 | $15.30 | $15.45 | 28 708 |
| Jul 10, 2023 | $16.24 | $16.38 | $15.76 | $16.20 | 4 791 |
| Jul 07, 2023 | $15.84 | $16.34 | $15.66 | $16.34 | 2 744 |
| Jul 06, 2023 | $16.11 | $16.18 | $15.82 | $16.09 | 5 069 |
| Jul 05, 2023 | $16.15 | $16.26 | $16.18 | $16.23 | 10 227 |
| Jul 03, 2023 | $16.15 | $16.15 | $16.15 | $16.15 | 104 |
| Jun 30, 2023 | $15.87 | $16.38 | $15.90 | $16.25 | 17 093 |
| Jun 29, 2023 | $15.69 | $15.97 | $15.68 | $15.75 | 2 011 |
| Jun 28, 2023 | $15.52 | $15.94 | $15.52 | $15.73 | 4 925 |
| Jun 27, 2023 | $15.55 | $15.96 | $15.50 | $15.50 | 3 426 |
| Jun 26, 2023 | $15.67 | $15.67 | $15.25 | $15.62 | 2 629 |
| Jun 23, 2023 | $15.71 | $15.83 | $15.75 | $15.75 | 6 366 |
| Jun 22, 2023 | $16.23 | $16.23 | $15.92 | $15.96 | 4 832 |
| Jun 21, 2023 | $16.85 | $16.85 | $16.85 | $16.85 | 436 |
