Summit Midstream Partners LP (SMLP) Historical Stock Data
34.59 ↑0.00 (0.00%)
As of July 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMLP is up 0.00% a day on average. There have been 16 days where Summit Midstream Partners LP closed green and 14 days where SMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 34.04 | 34.59 | ↑$0.55 (1.62%) | 33.69 | 35.33 | 44.95K |
| 2024-09-20 | 35.88 | 35.91 | ↑$0.03 (0.08%) | 35.60 | 37.27 | 781.13K |
| 2024-09-13 | 36.83 | 34.59 | ↓$2.24 (-6.08%) | 33.77 | 37.10 | 86.87K |
| 2024-09-06 | 36.68 | 36.66 | ↓$0.02 (-0.05%) | 36.18 | 37.17 | 35.50K |
| 2024-08-30 | 36.78 | 36.90 | ↑$0.12 (0.33%) | 36.18 | 36.90 | 32.97K |
| 2024-08-23 | 36.66 | 36.93 | ↑$0.27 (0.74%) | 36.04 | 37.62 | 31.15K |
| 2024-08-19 | 34.71 | 35.69 | ↑$0.98 (2.82%) | 34.71 | 35.93 | 9.61K |
| 2024-08-16 | 34.92 | 34.81 | ↓$0.11 (-0.32%) | 34.54 | 34.99 | 26.87K |
| 2024-08-13 | 34.80 | 34.40 | ↓$0.40 (-1.15%) | 33.48 | 35.60 | 16.46K |
| 2024-08-12 | 36.38 | 34.84 | ↓$1.54 (-4.23%) | 34.84 | 36.38 | 24.03K |
| 2024-08-09 | 36.90 | 36.42 | ↓$0.48 (-1.30%) | 35.37 | 37.00 | 22.62K |
| 2024-07-31 | 36.75 | 38.05 | ↑$1.30 (3.54%) | 36.48 | 38.05 | 74.81K |
| 2024-07-30 | 36.56 | 36.71 | ↑$0.15 (0.41%) | 36.05 | 37.00 | 33.72K |
| 2024-07-29 | 36.97 | 36.68 | ↓$0.29 (-0.78%) | 36.52 | 36.97 | 11.27K |
| 2024-07-26 | 36.60 | 36.93 | ↑$0.33 (0.90%) | 36.53 | 37.10 | 19.94K |
| 2024-07-25 | 36.75 | 36.89 | ↑$0.14 (0.38%) | 36.35 | 37.59 | 33.04K |
| 2024-07-24 | 37.30 | 36.73 | ↓$0.57 (-1.53%) | 36.50 | 37.30 | 141.20K |
| 2024-07-23 | 36.82 | 37.17 | ↑$0.35 (0.95%) | 36.01 | 37.30 | 30.62K |
| 2024-07-22 | 36.54 | 36.82 | ↑$0.28 (0.77%) | 36.02 | 37.15 | 50.04K |
| 2024-07-19 | 36.28 | 36.19 | ↓$0.09 (-0.23%) | 35.35 | 36.39 | 34.06K |
| 2024-07-18 | 36.05 | 36.30 | ↑$0.25 (0.68%) | 36.05 | 36.60 | 13.77K |
| 2024-07-17 | 36.50 | 36.23 | ↓$0.27 (-0.74%) | 35.90 | 36.55 | 18.53K |
| 2024-07-16 | 36.00 | 36.42 | ↑$0.42 (1.18%) | 35.43 | 36.60 | 32.70K |
| 2024-07-15 | 35.47 | 35.98 | ↑$0.51 (1.44%) | 34.35 | 35.99 | 9.63K |
| 2024-07-12 | 36.00 | 35.45 | ↓$0.55 (-1.53%) | 34.20 | 36.00 | 18.48K |
| 2024-07-11 | 33.79 | 35.60 | ↑$1.81 (5.36%) | 33.40 | 35.85 | 26.77K |
| 2024-07-10 | 34.66 | 34.22 | ↓$0.44 (-1.27%) | 33.70 | 34.98 | 5.07K |
| 2024-07-09 | 34.25 | 34.43 | ↑$0.18 (0.53%) | 33.30 | 34.99 | 126.28K |
| 2024-07-08 | 34.54 | 34.00 | ↓$0.53 (-1.55%) | 33.84 | 34.96 | 10.54K |
| 2024-07-05 | 34.86 | 34.54 | ↓$0.32 (-0.92%) | 34.25 | 35.33 | 15.74K |
Create an account or log in to view more rows.
$SMLP News?
$SMLP Come on.. Let it fall.. buy later bulls
$SMLP man this will be good in coming weeks
$SMLP the greatest stock of all time
will not bow to the shorts
oh yeah
$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