Stock Quote

Summit Midstream Partners LP (NY: SMLP )

23.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 24.19 24.19 22.65 23.67 40,801 -0.78(-3.19%)
Jan 20, 2022 24.10 25.25 24.08 24.45 12,597 +0.34(+1.41%)
Jan 19, 2022 24.83 25.39 23.61 24.11 21,742 -0.72(-2.90%)
Jan 18, 2022 24.84 25.00 23.57 24.83 22,560 +0.65(+2.69%)
Jan 14, 2022 24.18 0 +0.07(+0.29%)
Jan 13, 2022 24.52 24.55 23.32 24.11 34,257 -0.49(-1.99%)
Jan 12, 2022 25.00 26.21 23.70 24.60 60,032 -0.03(-0.12%)
Jan 11, 2022 24.32 25.17 23.22 24.63 89,441 +0.07(+0.29%)
Jan 10, 2022 24.71 24.79 24.20 24.56 5,802 -0.35(-1.41%)
Jan 07, 2022 25.00 26.22 24.86 24.91 31,650 -0.11(-0.44%)
Jan 06, 2022 24.92 25.69 24.70 25.02 28,598 +0.30(+1.21%)
Jan 05, 2022 24.07 25.29 23.68 24.72 47,635 +0.58(+2.40%)
Jan 04, 2022 23.35 24.95 23.35 24.14 45,572 +0.59(+2.51%)
Jan 03, 2022 22.20 24.04 22.20 23.55 80,942 +1.35(+6.08%)
Dec 31, 2021 22.18 22.64 21.85 22.20 39,874 -0.04(-0.18%)
Dec 30, 2021 22.08 22.81 21.90 22.24 34,161 +0.23(+1.04%)
Dec 29, 2021 22.24 22.88 21.75 22.01 55,815 -0.51(-2.26%)
Dec 28, 2021 23.25 23.25 22.13 22.52 36,577 -0.57(-2.47%)
Dec 27, 2021 22.60 23.45 21.80 23.09 75,483 +0.49(+2.17%)
Dec 23, 2021 22.41 23.39 22.39 22.60 48,114 +0.20(+0.89%)
Dec 22, 2021 22.94 23.45 21.81 22.40 55,849 -0.24(-1.06%)
Dec 21, 2021 23.73 24.00 22.15 22.64 79,736 -0.45(-1.95%)
Dec 20, 2021 23.40 23.64 21.64 23.09 60,470 -0.31(-1.32%)
Dec 17, 2021 24.49 24.85 23.21 23.40 146,736 -1.12(-4.57%)
Dec 16, 2021 25.71 26.30 23.63 24.52 91,583 -0.81(-3.20%)
Dec 15, 2021 27.00 27.15 24.27 25.33 100,258 -1.82(-6.72%)
Dec 14, 2021 26.67 28.19 26.51 27.15 55,231 +0.49(+1.85%)
Dec 13, 2021 29.80 30.04 26.63 26.66 58,577 -3.17(-10.63%)
Dec 10, 2021 29.93 30.40 29.60 29.83 14,865 -0.09(-0.30%)
Dec 09, 2021 32.22 32.25 29.51 29.92 19,369 -1.55(-4.93%)
Dec 08, 2021 30.66 31.69 30.35 31.47 12,787 +1.51(+5.04%)
Dec 07, 2021 27.84 30.71 27.84 29.96 79,305 +2.12(+7.62%)
Dec 06, 2021 29.57 29.57 27.13 27.84 60,797 -1.43(-4.89%)
Dec 03, 2021 31.01 31.01 29.16 29.27 7,712 -0.90(-2.98%)
Dec 02, 2021 30.02 31.39 30.02 30.17 8,539 +0.66(+2.24%)
Dec 01, 2021 30.27 32.29 29.11 29.51 42,763 -0.37(-1.24%)
Nov 30, 2021 30.28 30.57 29.00 29.88 48,214 -0.63(-2.06%)
Nov 29, 2021 31.32 31.32 30.36 30.51 36,451 -0.88(-2.80%)
Nov 26, 2021 31.35 32.20 30.00 31.39 45,603 -1.79(-5.39%)
Nov 24, 2021 32.92 33.46 32.73 33.18 14,829 +0.90(+2.79%)
Nov 23, 2021 31.51 32.59 30.88 32.28 22,344 +0.79(+2.51%)
Nov 22, 2021 29.67 31.49 29.67 31.49 20,484 +1.39(+4.62%)
Nov 19, 2021 29.52 30.49 28.71 30.10 39,151 +0.60(+2.03%)
Nov 18, 2021 29.51 30.37 29.50 29.50 53,432 +0.12(+0.41%)
Nov 17, 2021 31.94 32.09 28.70 29.38 72,900 -1.70(-5.47%)
Nov 16, 2021 31.49 31.69 31.00 31.08 6,755 -0.25(-0.80%)
Nov 15, 2021 31.03 31.86 30.79 31.33 18,361 +0.98(+3.23%)
Nov 12, 2021 32.66 33.20 30.34 30.35 52,471 -2.50(-7.61%)
Nov 11, 2021 31.10 32.85 31.10 32.85 12,941 +1.75(+5.63%)
Nov 10, 2021 31.63 31.10 34,442 -1.13(-3.51%)
Nov 09, 2021 31.20 32.30 30.49 32.23 18,971 +0.94(+3.00%)
Nov 08, 2021 29.91 31.99 29.48 31.29 43,336 +1.32(+4.40%)
Nov 05, 2021 31.41 31.89 29.92 29.97 29,653 -1.44(-4.58%)
Nov 04, 2021 30.15 32.64 30.07 31.41 60,850 +1.68(+5.65%)
Nov 03, 2021 31.02 31.02 28.45 29.73 149,224 -1.66(-5.29%)
Nov 02, 2021 31.90 32.29 30.39 31.39 26,818 -0.42(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.