U.S. markets closed

Summit Midstream Partners, LP (SMLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.00-0.75 (-3.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202121.7921.8320.7621.0021.0024,600
Apr 08, 202122.0022.9921.7521.7521.7533,800
Apr 07, 202123.1223.1221.8521.9021.9012,400
Apr 06, 202122.6824.3922.4722.4722.4737,600
Apr 05, 202123.5723.9422.6022.9022.9021,900
Apr 01, 202123.8024.0923.5823.6523.6544,800
Mar 31, 202123.9624.2523.5723.5723.5738,400
Mar 30, 202124.5024.7323.7324.1024.1034,200
Mar 29, 202124.5426.0323.3124.0324.0382,200
Mar 26, 202125.1525.9924.0624.4824.4852,900
Mar 25, 202124.7525.2423.8124.8124.8166,300
Mar 24, 202124.9325.8124.6824.9624.9653,200
Mar 23, 202126.2926.4424.5124.5124.5139,100
Mar 22, 202126.9926.9926.2326.5026.5030,300
Mar 19, 202127.6827.6826.3226.6726.67272,100
Mar 18, 202129.2429.3627.2427.3127.3155,500
Mar 17, 202128.6229.3127.9129.0029.0061,100
Mar 16, 202129.4129.4827.6728.4928.4993,400
Mar 15, 202129.3029.6128.6028.9928.9973,500
Mar 12, 202127.6429.7027.3829.0029.00130,400
Mar 11, 202126.0627.6625.7827.6427.6464,900
Mar 10, 202123.1926.4423.1526.4426.44130,800
Mar 09, 202122.5623.4621.3723.3123.3159,600
Mar 08, 202121.6522.8021.6522.2822.2853,700
Mar 05, 202122.2022.9620.6221.9821.98119,000
Mar 04, 202123.7625.3520.4121.1221.12247,100
Mar 03, 202122.8024.7722.8023.3323.3394,200
Mar 02, 202122.3223.1421.5822.7222.7282,400
Mar 01, 202120.4122.9320.4022.2522.2553,900
Feb 26, 202122.0022.0020.3020.3720.3752,200
Feb 25, 202122.6723.2921.5222.0022.0071,900
Feb 24, 202121.5522.8620.6122.8022.8098,700
Feb 23, 202120.3321.8919.5521.5521.5554,300
Feb 22, 202120.5721.7720.1920.8020.8088,200
Feb 19, 202120.2820.9720.0120.8920.8917,300
Feb 18, 202120.7221.4819.7720.4920.4943,600
Feb 17, 202121.4921.5920.0020.4220.4271,100
Feb 16, 202120.9221.3820.5020.8820.8876,700
Feb 12, 202119.6520.4819.5420.2920.2973,200
Feb 11, 202119.7620.1419.6619.7019.7036,900
Feb 10, 202119.9520.2119.4020.0020.0068,400
Feb 09, 202120.5020.7119.8319.9219.9259,700
Feb 08, 202119.9921.0019.3920.5720.5795,800
Feb 05, 202120.5020.5019.4319.6919.6964,600
Feb 04, 202118.1621.4617.8920.5020.50191,800
Feb 03, 202116.5018.0816.5018.0818.08123,700
Feb 02, 202115.8916.6315.7816.4716.47124,300
Feb 01, 202115.4115.6314.9015.5015.5086,500
Jan 29, 202115.6115.8015.0115.5515.5574,400
Jan 28, 202115.0016.1314.4115.7115.71175,900
Jan 27, 202115.2615.4214.7514.7514.7573,700
Jan 26, 202115.5815.9515.2615.2915.2962,100
Jan 25, 202116.3616.3615.4215.5815.5859,100
Jan 22, 202115.9416.3915.9416.1016.1030,600
Jan 21, 202116.3916.6415.7716.2316.2349,500
Jan 20, 202117.3017.3216.0316.3916.39113,200
Jan 19, 202117.1217.4916.8417.2117.2145,300
Jan 15, 202117.4417.7016.5717.3217.3273,100
Jan 14, 202116.6318.2016.5117.7317.73153,100
Jan 13, 202119.2819.2915.2617.5817.58799,200
Jan 12, 202112.9013.9312.6013.7213.72367,000
Jan 11, 202112.5012.8712.4012.6512.6530,600
Jan 08, 202112.7512.8812.4512.6212.6254,500
Jan 07, 202112.7612.9812.7312.7812.7844,800
Jan 06, 202113.1013.3112.6412.6712.6764,800
Jan 05, 202112.5413.3512.5413.1113.1166,400
Jan 04, 202112.5112.8712.4512.5712.5750,000
Dec 31, 202012.8412.9512.4612.4912.4958,000
Dec 30, 202012.9513.2612.4712.8012.8061,200
Dec 29, 202012.8013.2512.4113.0813.0876,200
Dec 28, 202013.3713.3712.6012.7312.73102,000
Dec 24, 202013.0113.4812.7113.1313.1382,300
Dec 23, 202013.9013.9813.0313.2513.25115,500
Dec 22, 202014.0914.4313.8813.9513.9531,500
Dec 21, 202014.2814.4713.8814.0614.0668,600
Dec 18, 202014.4514.7214.3414.5814.5841,700
Dec 17, 202014.0314.5113.8514.4014.4034,200
Dec 16, 202014.2514.2813.8314.1014.1027,100
Dec 15, 202014.2514.4813.9814.0314.0336,500
Dec 14, 202014.8615.1614.1014.2514.2564,200
Dec 11, 202015.0815.8514.3114.7814.78100,400
Dec 10, 202015.1116.2915.0115.2315.2391,000
Dec 09, 202016.7516.7515.1215.2415.24100,400
Dec 08, 202016.1616.9316.0916.3316.3337,700
Dec 07, 202016.1016.8916.0216.5016.5061,200
Dec 04, 202016.0416.9516.0416.9416.9485,500
Dec 03, 202015.2516.1815.1915.6215.6263,000
Dec 02, 202015.2015.3414.8915.1215.1239,100
Dec 01, 202015.2115.8215.0715.2015.2032,100
Nov 30, 202015.8016.1014.8215.0415.0446,400
Nov 27, 202016.3216.5615.0515.5015.50110,800
Nov 25, 202014.1516.0814.0015.7715.77157,500
Nov 24, 202014.0014.1513.8713.9313.9383,100
Nov 23, 202014.1014.1013.4513.8613.8642,000
Nov 20, 202014.1914.3413.7314.0514.05125,400
Nov 19, 202013.7614.8413.1114.3714.3781,400
Nov 18, 202013.3414.4013.2314.0014.0098,500
Nov 17, 202011.3513.2911.3013.2313.23121,900
Nov 16, 202011.0611.9711.0611.6511.6579,700
Nov 13, 202011.7211.8510.9511.0611.0685,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...