Summit Midstream Partners... (SMLP)
NYSE: SMLP
· Real-Time Price · USD
38.05
1.34 (3.65%)
At close: Jul 31, 2024, 10:00 PM
SMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2024 | 36.95 | 36.99 | 35.61 | 36.54 | 36.54 | -0.95% | 17,191 |
| Aug 26, 2024 | 37.00 | 37.04 | 36.75 | 36.89 | 36.89 | -0.11% | 45,803 |
| Aug 23, 2024 | 36.66 | 37.62 | 36.04 | 36.93 | 36.93 | 1.54% | 31,151 |
| Aug 22, 2024 | 35.28 | 36.74 | 35.28 | 36.37 | 36.37 | 1.79% | 44,829 |
| Aug 21, 2024 | 36.50 | 36.50 | 35.56 | 35.73 | 35.73 | -1.16% | 18,054 |
| Aug 20, 2024 | 35.99 | 36.49 | 35.56 | 36.15 | 36.15 | 1.29% | 34,661 |
| Aug 19, 2024 | 34.71 | 35.93 | 34.71 | 35.69 | 35.69 | 2.53% | 9,605 |
| Aug 16, 2024 | 34.92 | 34.99 | 34.54 | 34.81 | 34.81 | 0.09% | 26,868 |
| Aug 15, 2024 | 34.70 | 35.46 | 34.36 | 34.78 | 34.78 | 0.06% | 17,132 |
| Aug 14, 2024 | 33.82 | 35.46 | 33.45 | 34.76 | 34.76 | 1.05% | 31,595 |
| Aug 13, 2024 | 34.80 | 35.60 | 33.48 | 34.40 | 34.40 | -1.26% | 16,461 |
| Aug 12, 2024 | 36.38 | 36.38 | 34.84 | 34.84 | 34.84 | -4.34% | 85,648 |
| Aug 9, 2024 | 36.90 | 37.00 | 35.37 | 36.42 | 36.42 | -1.57% | 22,624 |
| Aug 8, 2024 | 35.79 | 37.02 | 35.79 | 37.00 | 37.00 | 2.58% | 14,476 |
| Aug 7, 2024 | 36.19 | 37.35 | 35.67 | 36.07 | 36.07 | 0.17% | 78,304 |
| Aug 6, 2024 | 36.11 | 37.00 | 35.00 | 36.01 | 36.01 | -0.22% | 13,090 |
| Aug 5, 2024 | 34.98 | 36.66 | 34.00 | 36.09 | 36.09 | -4.57% | 37,903 |
| Aug 2, 2024 | 38.00 | 39.00 | 34.89 | 37.82 | 37.82 | -3.03% | 98,105 |
| Aug 1, 2024 | 39.00 | 40.75 | 38.61 | 39.00 | 39.00 | 2.50% | 30,461 |
| Jul 31, 2024 | 36.75 | 38.05 | 36.48 | 38.05 | 38.05 | 3.65% | 74,813 |