Canada markets closed

Summit Midstream Partners, LP (SMLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.76-0.05 (-0.18%)
At close: 04:00PM EDT
27.76 +0.02 (+0.07%)
After hours: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202427.7328.3627.7027.7627.7626,700
Apr 18, 202428.3528.3527.6027.8127.818,600
Apr 17, 202428.1028.6528.0028.2328.2327,500
Apr 16, 202428.0728.2827.7128.1828.1811,500
Apr 15, 202428.3928.6428.1428.2428.2421,800
Apr 12, 202428.1328.5828.0928.3928.3949,100
Apr 11, 202427.5728.7727.5728.3728.3738,200
Apr 10, 202428.0028.1527.5527.7427.7454,300
Apr 09, 202428.4028.8128.0828.2828.2842,000
Apr 08, 202428.3228.5727.8928.4928.4919,200
Apr 05, 202428.0228.9828.0228.3228.3221,200
Apr 04, 202428.2528.7528.0728.3128.3138,300
Apr 03, 202428.5028.8727.5128.6028.6084,900
Apr 02, 202428.2628.5927.1328.4728.4783,700
Apr 01, 202428.1129.1828.1128.5028.5032,300
Mar 28, 202427.9228.7027.5528.0728.0768,900
Mar 27, 202427.9828.5027.6628.3528.35128,800
Mar 26, 202427.7528.3927.7528.0228.02166,700
Mar 25, 202427.2528.3627.2527.6027.60189,000
Mar 22, 202425.7927.2524.5227.0027.00917,700
Mar 21, 202419.2519.8619.2019.4319.4333,900
Mar 20, 202418.0019.2618.0019.1919.1955,300
Mar 19, 202417.7518.8917.2618.1218.1218,100
Mar 18, 202419.0719.0717.5017.7517.75107,700
Mar 15, 202419.9920.4218.2618.4518.45125,000
Mar 14, 202420.2220.6020.2220.3520.3511,600
Mar 13, 202420.5020.9620.2020.4320.437,200
Mar 12, 202420.4820.8319.9120.6320.6334,200
Mar 11, 202421.0021.0020.6020.6520.6531,000
Mar 08, 202420.7120.8820.5320.8820.885,100
Mar 07, 202420.3620.9320.3620.7020.708,500
Mar 06, 202419.2820.7219.2420.6920.6940,600
Mar 05, 202419.6619.7019.0019.2819.2862,200
Mar 04, 202419.2720.1318.8919.6319.6346,800
Mar 01, 202419.0519.8319.0019.4919.4928,500
Feb 29, 202419.3520.1419.3519.5519.5522,300
Feb 28, 202419.5019.7518.5519.3419.3432,900
Feb 27, 202419.5319.7819.0719.5519.5594,500
Feb 26, 202419.0019.7919.0019.3919.3981,700
Feb 23, 202417.3519.4817.1119.3419.3476,100
Feb 22, 202417.5517.7017.2317.2317.2313,300
Feb 21, 202417.4017.8717.2117.3517.3510,500
Feb 20, 202417.2717.4917.0317.0317.039,200
Feb 16, 202416.5017.5516.5017.2017.2016,800
Feb 15, 202416.0017.0715.8516.7916.7927,100
Feb 14, 202417.0017.0015.7615.9015.9028,300
Feb 13, 202416.6817.1516.4516.6116.619,600
Feb 12, 202416.6717.2216.6016.7316.7319,200
Feb 09, 202416.6016.8416.6016.8416.8416,700
Feb 08, 202416.7317.0216.4016.8616.8610,500
Feb 07, 202416.5316.7816.4416.5916.592,600
Feb 06, 202415.8717.2315.7016.9516.9539,100
Feb 05, 202416.3716.3715.5615.6915.6926,600
Feb 02, 202416.1316.3316.1316.3316.336,000
Feb 01, 202416.1516.3916.1516.2416.246,600
Jan 31, 202416.5516.7816.1416.2316.2314,700
Jan 30, 202416.6916.7616.6516.7216.725,000
Jan 29, 202416.6016.9116.3816.8916.8912,400
Jan 26, 202416.4116.7516.2516.6216.627,700
Jan 25, 202416.5016.5016.2016.4916.4923,000
Jan 24, 202416.4516.7215.9316.3116.3120,000
Jan 23, 202416.5616.8116.2316.6016.6017,600
Jan 22, 202416.2517.0016.2416.8916.896,200
Jan 19, 202416.2516.6116.0016.2816.2831,900
Jan 18, 202416.5216.8216.1016.1016.1048,800
Jan 17, 202417.1017.2516.6816.7416.7424,100
Jan 16, 202417.3417.6817.0517.3417.349,000
Jan 12, 202417.2517.3817.2517.3417.342,500
Jan 11, 202417.1517.4816.8817.0017.0018,200
Jan 10, 202417.0017.5117.0017.1317.139,700
Jan 09, 202417.5517.5517.0917.2217.2217,300
Jan 08, 202417.7417.7417.3517.3517.3522,000
Jan 05, 202418.1118.3517.6917.7717.7728,300
Jan 04, 202417.8018.4417.7518.4418.4427,800
Jan 03, 202418.0018.0117.6117.9617.9633,000
Jan 02, 202418.2018.2017.9418.0018.005,600
Dec 29, 202318.2518.2517.9117.9117.914,600
Dec 28, 202317.8818.4617.8818.2518.2514,500
Dec 27, 202318.2918.3218.0018.1518.154,400
Dec 26, 202317.9518.7017.9017.9517.9510,300
Dec 22, 202317.9718.1617.8317.8617.865,000
Dec 21, 202318.3218.3217.7618.0018.008,500
Dec 20, 202317.5218.4217.5217.8517.8527,400
Dec 19, 202317.5018.0917.2117.7317.7333,800
Dec 18, 202317.5818.4817.3117.3917.3931,800
Dec 15, 202318.3318.3317.2417.2417.2499,600
Dec 14, 202318.0919.2118.0618.3118.3128,000
Dec 13, 202317.7418.9117.2517.8617.8637,600
Dec 12, 202317.4818.0717.1517.4517.4517,200
Dec 11, 202317.7218.5517.2517.7517.7546,900
Dec 08, 202318.1718.3317.7218.0218.0216,700
Dec 07, 202318.5018.9117.8617.9917.9928,100
Dec 06, 202319.5619.5618.1718.2418.2427,900
Dec 05, 202319.2519.2518.7918.7918.7924,200
Dec 04, 202319.8720.9918.8419.2619.2653,000
Dec 01, 202319.7720.4519.3419.6819.6834,300
Nov 30, 202320.7521.0019.8720.7020.7033,200
Nov 29, 202318.5920.9318.5420.7520.7529,400
Nov 28, 202319.0419.1318.6018.8018.803,200
Nov 27, 202318.2619.4018.2618.7518.7519,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...