Free Trial

Summit Midstream Partners (SMLP) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free SMLP Stock Alerts
$33.05
-0.67 (-1.99%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Summit Midstream Partners Stock Price Performance

5 Day
Performance
-3.87%
1 Month
Performance
+18.71%
3 Month
Performance
+92.15%
6 Month
Performance
+72.86%
Year-To-Date
Performance
+84.53%
1 Year
Performance
+124.37%
Receive SMLP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Summit Midstream Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

SMLP Stock Chart for Sunday, May, 19, 2024

SMLP Chart by TradingView

Summit Midstream Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$33.72$33.23
-1.45%		$33.71$32.7243,227 shs$346.26 million
05/16/2024$34.08$33.72
-1.06%		$34.47$32.4969,438 shs$351.36 million
05/15/2024$34.38$34.08
-0.87%		$35.21$33.1960,733 shs$355.11 million
05/14/2024$33.81$34.38
+1.69%		$34.42$33.0437,979 shs$358.10 million
05/13/2024$32.58$33.81
+3.78%		$34.00$32.3838,592 shs$352.30 million
05/10/2024$34.12$32.45
-4.89%		$34.94$32.4528,528 shs$338.00 million
05/09/2024$34.04$34.12
+0.24%		$34.88$33.6816,360 shs$355.39 million
05/08/2024$35.00$34.04
-2.74%		$35.00$33.6428,395 shs$354.70 million
05/07/2024$35.24$35.00
-0.67%		$35.12$34.3190,688 shs$364.70 million
05/06/2024$34.02$35.24
+3.57%		$35.94$34.03150,604 shs$367.15 million
05/03/2024$28.16$34.02
+20.81%		$35.89$28.25132,581 shs$354.49 million
05/02/2024$27.64$28.16
+1.88%		$28.36$27.819,976 shs$293.43 million
05/01/2024$28.59$27.64
-3.32%		$28.56$27.6422,631 shs$288.01 million
04/30/2024$28.91$28.59
-1.11%		$29.04$28.1915,049 shs$297.91 million
04/29/2024$28.99$28.91
-0.28%		$29.19$28.7110,216 shs$301.13 million
04/26/2024$28.02$28.70
+2.43%		$29.54$28.0927,263 shs$299.05 million
04/25/2024$27.84$28.02
+0.65%		$28.21$27.2038,710 shs$291.97 million
04/24/2024$28.22$27.84
-1.35%		$28.21$27.5114,389 shs$290.09 million
04/23/2024$27.49$28.22
+2.66%		$28.22$27.5915,901 shs$294.05 million
04/22/2024$27.76$27.49
-0.97%		$28.35$27.0067,032 shs$286.45 million
04/19/2024$27.81$27.84
+0.11%		$28.36$27.7026,705 shs$290.09 million
04/18/2024$28.13$27.81
-1.14%		$28.35$27.608,601 shs$289.78 million
04/17/2024$28.19$28.13
-0.21%		$28.65$28.0127,518 shs$293.12 million
04/16/2024$28.24$28.19
-0.18%		$28.19$27.8011,478 shs$293.74 million
04/15/2024$28.39$28.24
-0.53%		$28.64$28.1421,796 shs$294.15 million
04/12/2024$28.37$28.28
-0.32%		$28.57$28.0949,131 shs$294.68 million
04/11/2024$27.66$28.37
+2.57%		$28.77$27.5738,176 shs$295.50 million
04/10/2024$28.28$27.66
-2.19%		$28.14$27.5554,345 shs$288.11 million
04/09/2024$28.50$28.28
-0.77%		$28.81$28.0842,036 shs$294.68 million
04/08/2024$28.32$28.50
+0.64%		$28.57$28.0018,826 shs$296.97 million
04/05/2024$28.33$28.32
-0.04%		$28.98$28.0321,218 shs$295.09 million
04/04/2024$28.67$28.33
-1.19%		$28.75$28.0737,977 shs$295.20 million
04/03/2024$28.38$28.67
+1.02%		$28.87$27.5183,912 shs$298.74 million
04/02/2024$28.53$28.38
-0.53%		$28.56$27.1382,703 shs$295.72 million
04/01/2024$28.07$28.53
+1.64%		$29.18$28.3332,288 shs$297.28 million
03/29/2024$28.13$28.07
-0.21%		$28.70$27.5568,878 shs$292.49 million
03/28/2024$28.25$28.13
-0.42%		$28.70$27.5568,515 shs$293.12 million
03/27/2024$28.00$28.25
+0.89%		$28.50$27.66124,960 shs$294.37 million
03/26/2024$27.60$28.00
+1.45%		$28.39$27.87165,679 shs$291.76 million
03/25/2024$27.00$27.60
+2.22%		$28.36$27.41189,001 shs$287.59 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$19.87$27.00
+35.88%		$27.24$24.52917,711 shs$280.26 million
03/21/2024$19.15$19.87
+3.76%		$19.87$19.2232,777 shs$206.25 million
03/20/2024$18.64$19.15
+2.74%		$19.26$18.2855,280 shs$198.78 million
03/19/2024$17.63$18.64
+5.73%		$18.64$17.2617,030 shs$193.48 million
03/18/2024$18.45$17.63
-4.44%		$18.41$17.51107,700 shs$183.00 million
03/15/2024$20.25$18.31
-9.58%		$20.42$18.28124,140 shs$190.06 million
03/14/2024$20.43$20.25
-0.88%		$20.60$20.2511,564 shs$210.20 million
03/13/2024$20.66$20.43
-1.11%		$20.96$20.217,248 shs$212.06 million
03/12/2024$20.60$20.66
+0.29%		$20.83$19.9132,494 shs$214.45 million
03/11/2024$20.88$20.60
-1.34%		$20.97$20.6030,968 shs$213.83 million
03/08/2024$20.89$20.77
-0.57%		$20.81$20.534,913 shs$215.59 million
03/07/2024$20.69$20.89
+0.97%		$20.89$20.377,425 shs$216.84 million
03/06/2024$19.20$20.69
+7.76%		$20.72$19.2440,550 shs$214.76 million
03/05/2024$19.79$19.20
-2.96%		$19.70$19.0362,162 shs$199.30 million
03/04/2024$19.49$19.79
+1.51%		$19.79$18.8946,717 shs$205.37 million
03/01/2024$19.55$19.30
-1.28%		$19.78$19.0527,503 shs$200.33 million
02/29/2024$19.29$19.55
+1.35%		$20.14$19.3522,332 shs$202.93 million
02/28/2024$19.55$19.29
-1.33%		$19.75$18.5532,394 shs$200.23 million
02/27/2024$19.39$19.55
+0.83%		$19.78$19.0794,310 shs$202.93 million
02/26/2024$19.34$19.39
+0.26%		$19.79$19.0081,704 shs$201.19 million
02/23/2024$17.34$19.34
+11.53%		$19.48$17.1175,917 shs$200.75 million
02/22/2024$17.35$17.34
-0.06%		$17.70$17.2310,074 shs$179.99 million
02/21/2024$17.35$17.35
+0.03%		$17.87$17.2110,504 shs$180.09 million
02/20/2024$17.20$17.35
+0.84%		$17.49$17.228,971 shs$180.04 million
02/19/2024$17.20$17.20$17.55$16.5016,800 shs$178.54 million

Related Companies:
This page (NYSE:SMLP) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media