Summit Midstream Partners LP (SMLP) Historical Stock Data
28.02 ↑0.11 (0.39%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SMLP is up 0.44% a day on average. There have been 23 days where Summit Midstream Partners LP closed green and 7 days where SMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.51 | 28.02 | ↑$0.51 (1.85%) | 27.20 | 28.23 | 38.71K |
| 2024-04-24 | 27.72 | 27.91 | ↑$0.19 (0.69%) | 27.51 | 28.45 | 17.99K |
| 2024-04-23 | 27.22 | 27.98 | ↑$0.76 (2.79%) | 27.22 | 28.23 | 16.92K |
| 2024-04-22 | 28.04 | 27.49 | ↓$0.55 (-1.96%) | 27.00 | 28.35 | 67.03K |
| 2024-04-19 | 27.73 | 27.76 | ↑$0.03 (0.11%) | 27.70 | 28.36 | 26.71K |
| 2024-04-18 | 28.35 | 27.81 | ↓$0.54 (-1.90%) | 27.60 | 28.35 | 8.60K |
| 2024-04-17 | 28.10 | 28.23 | ↑$0.13 (0.46%) | 28.00 | 28.65 | 27.52K |
| 2024-04-16 | 28.07 | 28.18 | ↑$0.11 (0.39%) | 27.71 | 28.28 | 11.48K |
| 2024-04-15 | 28.39 | 28.24 | ↓$0.15 (-0.53%) | 28.14 | 28.64 | 21.80K |
| 2024-04-12 | 28.13 | 28.39 | ↑$0.26 (0.92%) | 28.09 | 28.58 | 49.14K |
| 2024-04-11 | 27.57 | 28.37 | ↑$0.80 (2.90%) | 27.57 | 28.77 | 38.18K |
| 2024-04-10 | 28.00 | 27.74 | ↓$0.26 (-0.93%) | 27.55 | 28.15 | 54.35K |
| 2024-04-09 | 28.40 | 28.28 | ↓$0.12 (-0.42%) | 28.08 | 28.81 | 42.04K |
| 2024-04-08 | 28.32 | 28.49 | ↑$0.17 (0.60%) | 27.89 | 28.57 | 19.20K |
| 2024-04-05 | 28.02 | 28.32 | ↑$0.30 (1.07%) | 28.02 | 28.98 | 21.22K |
| 2024-04-04 | 28.25 | 28.31 | ↑$0.06 (0.21%) | 28.07 | 28.75 | 38.26K |
| 2024-04-03 | 28.50 | 28.60 | ↑$0.10 (0.35%) | 27.51 | 28.87 | 84.87K |
| 2024-04-02 | 28.26 | 28.47 | ↑$0.21 (0.74%) | 27.13 | 28.59 | 83.66K |
| 2024-04-01 | 28.11 | 28.50 | ↑$0.39 (1.39%) | 28.11 | 29.18 | 32.29K |
| 2024-03-28 | 27.92 | 28.07 | ↑$0.15 (0.54%) | 27.55 | 28.70 | 68.88K |
| 2024-03-27 | 27.98 | 28.35 | ↑$0.37 (1.32%) | 27.66 | 28.50 | 128.75K |
| 2024-03-26 | 27.75 | 28.02 | ↑$0.27 (0.97%) | 27.75 | 28.39 | 166.66K |
| 2024-03-25 | 27.25 | 27.60 | ↑$0.35 (1.28%) | 27.25 | 28.36 | 189.02K |
| 2024-03-22 | 25.79 | 27.00 | ↑$1.21 (4.69%) | 24.52 | 27.25 | 0.92M |
| 2024-03-21 | 19.25 | 19.43 | ↑$0.18 (0.94%) | 19.20 | 19.86 | 33.86K |
| 2024-03-20 | 18.00 | 19.19 | ↑$1.19 (6.61%) | 18.00 | 19.26 | 55.28K |
| 2024-03-19 | 17.75 | 18.12 | ↑$0.37 (2.08%) | 17.26 | 18.89 | 18.09K |
| 2024-03-18 | 19.07 | 17.75 | ↓$1.32 (-6.92%) | 17.50 | 19.07 | 107.70K |
| 2024-03-15 | 19.99 | 18.45 | ↓$1.54 (-7.70%) | 18.26 | 20.42 | 124.98K |
| 2024-03-14 | 20.22 | 20.35 | ↑$0.13 (0.64%) | 20.22 | 20.60 | 11.56K |
Create an account or log in to view more rows.
$SMLP going green
$SMLP not yet time to short
$SMLP This is just getting warmed up.
$SMLP trash
$SMLP Holding
$SMLP we finna be at the top yo
$SMLP The best investment you can make is an investment in yourself or another person
$SMLP Bearish..
$SMLP we just getting started
$SMLP make it rain
let’s see some green