Dark

SMLP
Summit Midstream Partners, LP
stock NYSE

Inactive

Jul 31, 2024

38.05USD+3.650%(+1.34)74,813

Pre-market

0.00USD-100.000%(-36.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	36.7500	38.0500	36.4800	38.0500	+3.650%	74,813	0.000%
2024-07-30	36.5600	37.0000	36.0500	36.7100	+0.082%	33,719	+3.650%
2024-07-29	36.9700	36.9700	36.5215	36.6800	-0.677%	11,272	+3.735%
2024-07-26	36.6000	37.1000	36.5301	36.9300	+0.108%	19,941	+3.033%
2024-07-25	36.7500	37.5900	36.3500	36.8900	+0.436%	33,040	+3.144%
2024-07-24	37.3000	37.3000	36.5000	36.7300	-1.184%	141,196	+3.594%
2024-07-23	36.8200	37.3000	36.0100	37.1700	+0.951%	29,927	+2.368%
2024-07-22	36.5400	37.1497	36.0200	36.8200	+1.741%	50,044	+3.341%
2024-07-19	36.2750	36.3900	35.3500	36.1900	-0.303%	34,063	+5.140%
2024-07-18	36.0546	36.6000	36.0546	36.3000	+0.193%	13,774	+4.821%
2024-07-17	36.4999	36.5500	35.9000	36.2300	-0.530%	18,534	+5.023%
2024-07-16	36.0000	36.6000	35.4300	36.4230	+1.231%	32,704	+4.467%
2024-07-15	35.4700	35.9900	34.3517	35.9800	+1.495%	9,301	+5.753%
2024-07-12	36.0000	36.0000	34.2001	35.4500	-0.421%	18,483	+7.334%
2024-07-11	33.7900	35.8500	33.4000	35.6000	+4.033%	26,768	+6.882%
2024-07-10	34.6600	34.9800	33.7000	34.2200	-0.610%	5,070	+11.192%
2024-07-09	34.2500	34.9900	33.3001	34.4300	+1.265%	126,277	+10.514%
2024-07-08	34.5350	34.9600	33.8400	34.0000	-1.563%	10,543	+11.912%
2024-07-05	34.8600	35.3300	34.2500	34.5400	-0.576%	15,390	+10.162%
2024-07-03	35.4700	35.4700	34.4201	34.7400	-1.503%	10,936	+9.528%
2024-07-02	35.4800	35.8500	34.9100	35.2700	-0.311%	17,759	+7.882%
2024-07-01	35.3600	36.0400	35.0500	35.3800	-0.506%	15,856	+7.547%
2024-06-28	35.6000	36.0000	35.1800	35.5600	-0.028%	15,770	+7.002%
2024-06-27	35.9500	36.3000	35.1700	35.5700	-0.781%	18,592	+6.972%
2024-06-26	35.5600	36.2150	35.5600	35.8500	-0.334%	14,962	+6.137%
2024-06-25	36.2500	36.3700	35.5300	35.9700	-0.745%	26,099	+5.783%
2024-06-24	35.9200	36.7800	34.8800	36.2400	+0.947%	97,569	+4.994%
2024-06-21	34.0000	35.9000	34.0000	35.9000	+5.837%	149,394	+5.989%
2024-06-20	34.1100	34.1200	33.5200	33.9200	+0.385%	19,248	+12.176%
2024-06-18	34.0000	34.4200	33.1350	33.7900	+1.259%	46,045	+12.607%
2024-06-17	32.4850	34.1199	31.9500	33.3700	+2.867%	23,279	+14.025%
2024-06-14	31.9800	32.8900	30.6708	32.4400	+4.645%	17,131	+17.293%
2024-06-13	32.0000	32.6400	31.0000	31.0000	-1.743%	10,614	+22.742%
2024-06-12	32.5000	33.8300	31.5300	31.5500	-2.503%	15,774	+20.602%
2024-06-11	32.9100	33.2000	32.2800	32.3600	-0.919%	10,993	+17.583%
2024-06-10	31.1331	33.4600	31.1331	32.6600	+2.254%	5,209	+16.503%
2024-06-07	32.5200	32.5600	31.0001	31.9400	-0.467%	3,923	+19.130%
2024-06-06	32.4000	32.4900	32.0750	32.0900	-0.987%	3,688	+18.573%
2024-06-05	31.7250	32.5099	31.7250	32.4100	+2.208%	6,732	+17.402%
2024-06-04	32.5000	32.5000	31.4250	31.7100	-2.640%	6,035	+19.994%
2024-06-03	32.8500	34.4600	32.3400	32.5700	+0.123%	4,664	+16.825%
2024-05-31	32.6200	33.9000	32.0001	32.5300	-1.275%	10,518	+16.969%
2024-05-30	33.7000	33.7900	31.9400	32.9500	-2.138%	21,645	+15.478%
2024-05-29	34.1900	34.3600	33.2300	33.6700	-0.649%	5,471	+13.009%
2024-05-28	32.3000	33.9800	31.3600	33.8900	+4.955%	28,088	+12.275%
2024-05-24	30.2001	32.3000	30.0000	32.2900	+3.626%	149,241	+17.838%
2024-05-23	31.2661	32.9350	30.9300	31.1600	-2.686%	23,688	+22.112%
2024-05-22	32.3100	33.2500	31.0800	32.0200	-2.408%	27,512	+18.832%
2024-05-21	33.6300	34.2500	32.7000	32.8100	-3.301%	45,406	+15.971%
2024-05-20	32.7200	34.0800	32.7000	33.9300	+2.663%	41,877	+12.143%
2024-05-17	33.8400	33.8400	32.7000	33.0500	-1.987%	42,902	+15.129%
2024-05-16	33.9000	34.4700	32.4900	33.7200	-1.404%	69,438	+12.841%
2024-05-15	33.1900	35.2300	33.1900	34.2000	+0.234%	61,479	+11.257%
2024-05-14	33.9900	34.4200	33.0400	34.1200	+2.895%	43,904	+11.518%
2024-05-13	32.3800	34.0000	32.1100	33.1600	+1.780%	40,338	+14.747%
2024-05-10	33.8900	34.9400	32.1300	32.5800	-5.263%	28,217	+16.789%
2024-05-09	34.2201	34.8780	33.8900	34.3900	-0.463%	16,364	+10.643%
2024-05-08	35.0000	35.0000	33.6350	34.5500	-1.286%	27,749	+10.130%
2024-05-07	34.9900	35.1199	34.3100	35.0000	-0.285%	90,698	+8.714%
2024-05-06	34.8900	36.0000	34.0300	35.1000	+3.175%	149,969	+8.405%
2024-05-03	28.2500	35.8900	28.2500	34.0200	+20.810%	132,591	+11.846%
2024-05-02	28.3500	28.3600	27.8100	28.1600	+1.368%	9,976	+35.121%
2024-05-01	28.5497	28.5639	27.7300	27.7800	-2.799%	19,710	+36.969%
2024-04-30	28.7500	29.0350	28.1900	28.5800	-1.141%	14,270	+33.135%
2024-04-29	28.7100	29.1900	28.7100	28.9100	-0.276%	9,567	+31.615%
2024-04-26	28.3300	29.5360	27.7301	28.9900	+3.462%	27,558	+31.252%
2024-04-25	27.5100	28.2300	27.2000	28.0200	+0.394%	38,061	+35.796%
2024-04-24	27.7200	28.4500	27.5100	27.9100	-0.250%	17,989	+36.331%
2024-04-23	27.2200	28.2300	27.2200	27.9800	+1.782%	16,921	+35.990%
2024-04-22	28.0400	28.3500	27.0000	27.4900	-0.973%	67,032	+38.414%
2024-04-19	27.7300	28.3609	27.7000	27.7600	-0.180%	26,445	+37.068%
2024-04-18	28.3500	28.3500	27.6000	27.8100	-1.488%	8,601	+36.821%
2024-04-17	28.1000	28.6500	28.0000	28.2300	+0.177%	26,870	+34.786%
2024-04-16	28.0700	28.2800	27.7050	28.1800	-0.212%	11,478	+35.025%
2024-04-15	28.3900	28.6400	28.1400	28.2400	-0.528%	21,561	+34.738%
2024-04-12	28.1300	28.5800	28.0900	28.3900	+0.070%	49,136	+34.026%
2024-04-11	27.5700	28.7700	27.5700	28.3700	+2.271%	38,176	+34.121%
2024-04-10	28.0000	28.1500	27.5500	27.7400	-1.909%	54,346	+37.167%
2024-04-09	28.4000	28.8059	28.0750	28.2800	-0.737%	42,036	+34.547%
2024-04-08	28.3200	28.5700	27.8900	28.4900	+0.600%	19,203	+33.556%
2024-04-05	28.0200	28.9800	28.0200	28.3200	+0.035%	21,219	+34.357%
2024-04-04	28.2500	28.7500	28.0701	28.3100	-1.014%	38,258	+34.405%
2024-04-03	28.5000	28.8700	27.5100	28.6000	+0.457%	84,872	+33.042%
2024-04-02	28.2600	28.5900	27.1300	28.4700	-0.105%	83,656	+33.649%
2024-04-01	28.1100	29.1800	28.1100	28.5000	+1.532%	32,288	+33.509%
2024-03-28	27.9200	28.7000	27.5500	28.0700	-0.988%	68,878	+35.554%
2024-03-27	27.9800	28.4999	27.6600	28.3500	+1.178%	128,752	+34.215%
2024-03-26	27.7500	28.3900	27.7500	28.0200	+1.522%	166,660	+35.796%
2024-03-25	27.2500	28.3600	27.2500	27.6000	+2.222%	189,019	+37.862%
2024-03-22	25.7900	27.2500	24.5200	27.0000	+38.960%	917,747	+40.926%
2024-03-21	19.2500	19.8596	19.2000	19.4300	+1.251%	33,858	+95.831%
2024-03-20	18.0000	19.2600	18.0000	19.1900	+5.905%	55,280	+98.280%
2024-03-19	17.7500	18.8900	17.2600	18.1200	+2.085%	18,094	+109.989%
2024-03-18	19.0700	19.0700	17.5000	17.7500	-3.794%	107,700	+114.366%
2024-03-15	19.9900	20.4200	18.2600	18.4500	-9.337%	124,978	+106.233%
2024-03-14	20.2200	20.6000	20.2200	20.3500	-0.392%	11,564	+86.978%
2024-03-13	20.5000	20.9600	20.2050	20.4300	-0.969%	7,248	+86.246%
2024-03-12	20.4800	20.8300	19.9100	20.6300	-0.097%	34,212	+84.440%
2024-03-11	21.0000	21.0000	20.6000	20.6500	-1.102%	30,968	+84.262%
2024-03-08	20.7100	20.8800	20.5301	20.8800	+0.870%	5,115	+82.232%
2024-03-07	20.3650	20.9300	20.3650	20.7000	+0.048%	8,453	+83.816%
2024-03-06	19.2800	20.7150	19.2400	20.6900	+7.313%	40,550	+83.905%
2024-03-05	19.6600	19.7000	19.0000	19.2800	-1.783%	62,162	+97.355%
2024-03-04	19.2700	20.1300	18.8900	19.6300	+0.718%	46,828	+93.836%
2024-03-01	19.0500	19.8300	19.0000	19.4900	-0.307%	28,505	+95.228%
2024-02-29	19.3500	20.1400	19.3500	19.5500	+1.086%	22,332	+94.629%
2024-02-28	19.5000	19.7500	18.5510	19.3400	-1.074%	32,861	+96.743%
2024-02-27	19.5300	19.7800	19.0700	19.5500	+0.825%	94,478	+94.629%
2024-02-26	19.0000	19.7899	19.0000	19.3900	+0.259%	81,704	+96.235%
2024-02-23	17.3500	19.4800	17.1100	19.3400	+12.246%	76,108	+96.743%
2024-02-22	17.5500	17.7000	17.2300	17.2300	-0.692%	13,348	+120.836%
2024-02-21	17.4000	17.8700	17.2100	17.3500	+1.879%	10,504	+119.308%
2024-02-20	17.2650	17.4900	17.0300	17.0300	-0.988%	9,247	+123.429%
2024-02-16	16.5000	17.5500	16.5000	17.2000	+2.442%	16,805	+121.221%
2024-02-15	16.0000	17.0700	15.8500	16.7900	+5.597%	27,091	+126.623%
2024-02-14	16.9950	16.9950	15.7600	15.9000	-4.275%	28,282	+139.308%
2024-02-13	16.6850	17.1500	16.4500	16.6100	-0.717%	9,590	+129.079%
2024-02-12	16.6700	17.2200	16.6037	16.7300	-0.653%	19,215	+127.436%
2024-02-09	16.6000	16.8400	16.6000	16.8400	-0.119%	16,708	+125.950%
2024-02-08	16.7300	17.0200	16.4001	16.8600	+1.627%	10,475	+125.682%
2024-02-07	16.5300	16.7800	16.4425	16.5900	-2.124%	2,610	+129.355%
2024-02-06	15.8700	17.2300	15.7000	16.9500	+8.031%	39,059	+124.484%
2024-02-05	16.3700	16.3700	15.5600	15.6900	-3.919%	26,567	+142.511%
2024-02-02	16.1300	16.3300	16.1300	16.3300	+0.554%	5,974	+133.007%
2024-02-01	16.1500	16.3850	16.1500	16.2400	+0.062%	6,602	+134.298%
2024-01-31	16.5500	16.7800	16.1400	16.2300	-2.931%	14,671	+134.442%
2024-01-30	16.6900	16.7600	16.6500	16.7200	-1.007%	4,957	+127.572%
2024-01-29	16.6000	16.9100	16.3800	16.8900	+1.625%	12,370	+125.281%
2024-01-26	16.4087	16.7500	16.2540	16.6200	+0.788%	7,738	+128.941%
2024-01-25	16.5000	16.5000	16.2000	16.4900	+1.104%	22,978	+130.746%
2024-01-24	16.4500	16.7200	15.9300	16.3100	-1.747%	20,006	+133.292%
2024-01-23	16.5600	16.8100	16.2300	16.6000	-1.717%	17,575	+129.217%
2024-01-22	16.2500	17.0000	16.2400	16.8900	+3.747%	6,162	+125.281%
2024-01-19	16.2500	16.6100	16.0000	16.2800	+1.118%	31,935	+133.722%
2024-01-18	16.5200	16.8200	16.1000	16.1000	-3.823%	48,818	+136.335%
2024-01-17	17.1000	17.2500	16.6800	16.7400	-3.460%	24,135	+127.300%
2024-01-16	17.3400	17.6850	17.0501	17.3400	0.000%	9,011	+119.435%
2024-01-12	17.2500	17.3750	17.2500	17.3400	+2.000%	2,469	+119.435%
2024-01-11	17.1500	17.4800	16.8800	17.0000	-0.759%	18,237	+123.824%
2024-01-10	17.0000	17.5100	17.0000	17.1300	-0.523%	9,737	+122.125%
2024-01-09	17.5500	17.5500	17.0900	17.2200	-0.749%	17,326	+120.964%
2024-01-08	17.7400	17.7400	17.3500	17.3500	-2.364%	22,017	+119.308%
2024-01-05	18.1100	18.3500	17.6868	17.7700	-3.633%	28,341	+114.125%
2024-01-04	17.8000	18.4400	17.7500	18.4400	+2.673%	27,755	+106.345%
2024-01-03	18.0000	18.0100	17.6100	17.9600	-0.222%	32,965	+111.860%
2024-01-02	18.2000	18.2000	17.9400	18.0000	+0.503%	5,645	+111.389%
2023-12-29	18.2500	18.2500	17.9100	17.9100	-1.863%	4,598	+112.451%
2023-12-28	17.8800	18.4591	17.8800	18.2500	+0.551%	14,487	+108.493%
2023-12-27	18.2900	18.3243	18.0000	18.1500	+1.114%	4,359	+109.642%
2023-12-26	17.9500	18.7000	17.9000	17.9500	+0.504%	10,253	+111.978%
2023-12-22	17.9700	18.1600	17.8300	17.8600	-0.778%	4,989	+113.046%
2023-12-21	18.3200	18.3200	17.7600	18.0000	+0.840%	8,466	+111.389%
2023-12-20	17.5200	18.4200	17.5200	17.8500	+0.677%	27,374	+113.165%
2023-12-19	17.5000	18.0900	17.2100	17.7300	+1.955%	33,805	+114.608%
2023-12-18	17.5800	18.4800	17.3100	17.3900	+0.870%	31,832	+118.804%
2023-12-15	18.3300	18.3300	17.2400	17.2400	-5.844%	99,604	+120.708%
2023-12-14	18.0900	19.2100	18.0600	18.3100	+2.520%	27,959	+107.810%
2023-12-13	17.7400	18.9100	17.2500	17.8600	+2.350%	37,613	+113.046%
2023-12-12	17.4800	18.0700	17.1500	17.4500	-1.690%	17,184	+118.052%
2023-12-11	17.7200	18.5500	17.2500	17.7500	-1.498%	46,854	+114.366%
2023-12-08	18.1700	18.3250	17.7225	18.0200	+0.167%	16,683	+111.154%
2023-12-07	18.5000	18.9100	17.8550	17.9900	-1.371%	28,072	+111.506%
2023-12-06	19.5600	19.5600	18.1700	18.2400	-2.927%	27,896	+108.607%
2023-12-05	19.2500	19.2500	18.7900	18.7900	-2.440%	24,200	+102.501%
2023-12-04	19.8700	20.9900	18.8400	19.2600	-2.134%	53,000	+97.560%
2023-12-01	19.7700	20.4500	19.3400	19.6800	-4.928%	34,324	+93.343%
2023-11-30	20.7500	21.0000	19.8700	20.7000	-0.241%	33,187	+83.816%
2023-11-29	18.5900	20.9300	18.5400	20.7500	+10.372%	29,358	+83.373%
2023-11-28	19.0400	19.1300	18.6000	18.8000	+0.267%	3,224	+102.394%
2023-11-27	18.2600	19.4000	18.2600	18.7500	-1.986%	19,778	+102.933%
2023-11-24	19.3300	19.3300	18.5921	19.1300	+1.755%	3,328	+98.902%
2023-11-22	18.1400	18.9550	18.0700	18.8000	+3.014%	7,930	+102.394%
2023-11-21	19.0000	19.2156	18.2500	18.2500	-3.947%	14,938	+108.493%
2023-11-20	19.2834	19.4850	18.8100	19.0000	-0.628%	6,468	+100.263%
2023-11-17	19.1784	19.7200	19.0000	19.1200	+1.865%	8,863	+99.006%
2023-11-16	20.0100	20.0100	18.7600	18.7700	-7.171%	6,963	+102.717%
2023-11-15	20.4700	21.1100	19.9468	20.2200	-3.022%	12,593	+88.180%
2023-11-14	20.4800	21.4000	20.1750	20.8500	-0.048%	5,561	+82.494%
2023-11-13	19.9500	21.0000	19.7600	20.8600	+2.155%	22,106	+82.407%
2023-11-10	19.5400	20.7200	19.5200	20.4200	+2.151%	16,257	+86.337%
2023-11-09	19.8200	20.9550	19.7700	19.9900	+0.909%	18,919	+90.345%
2023-11-08	19.5100	20.1600	19.5000	19.8100	-0.602%	17,843	+92.075%
2023-11-07	20.0000	20.2500	19.5200	19.9300	-1.774%	13,525	+90.918%
2023-11-06	19.9800	20.4500	19.4650	20.2900	+1.960%	18,664	+87.531%
2023-11-03	19.6400	20.7250	19.4200	19.9000	-0.201%	9,409	+91.206%
2023-11-02	19.1300	20.3000	19.1300	19.9400	+3.263%	15,623	+90.822%
2023-11-01	18.9600	19.6100	18.2800	19.3100	+1.900%	11,510	+97.048%
2023-10-31	19.0425	19.0425	18.3400	18.9500	+0.852%	8,284	+100.792%
2023-10-30	18.1700	19.4500	18.1700	18.7900	+2.678%	7,862	+102.501%
2023-10-27	17.7300	18.4500	17.7100	18.3000	-1.560%	2,977	+107.923%
2023-10-26	18.8199	18.8199	18.1500	18.5900	-0.268%	3,411	+104.680%
2023-10-25	18.8500	18.9800	18.6000	18.6400	+1.085%	5,682	+104.131%
2023-10-24	19.0000	19.3600	18.3500	18.4400	-0.593%	30,086	+106.345%
2023-10-23	17.4100	19.7300	17.4000	18.5500	+6.304%	39,238	+105.121%
2023-10-20	17.6800	17.6800	17.0000	17.4500	+0.057%	30,837	+118.052%
2023-10-19	17.9000	17.9900	17.1900	17.4400	-2.352%	12,901	+118.177%
2023-10-18	18.0500	18.6100	17.7500	17.8600	+1.133%	11,010	+113.046%
2023-10-17	18.0200	18.5000	17.6600	17.6600	-2.646%	12,089	+115.459%
2023-10-16	18.3600	18.9602	17.9500	18.1400	-1.467%	24,059	+109.757%
2023-10-13	18.3000	18.9800	17.8500	18.4100	-0.486%	25,081	+106.681%
2023-10-12	18.9700	18.9700	18.0600	18.5000	-0.108%	13,242	+105.676%
2023-10-11	19.3400	19.7700	18.5200	18.5200	-4.240%	22,394	+105.454%
2023-10-10	19.6400	19.7500	19.0000	19.3400	+0.624%	10,870	+96.743%
2023-10-09	19.4800	19.9200	19.1000	19.2200	-1.335%	33,178	+97.971%
2023-10-06	19.8800	19.8800	19.2600	19.4800	-2.649%	7,200	+95.329%
2023-10-05	19.0600	20.3800	18.9501	20.0100	+5.316%	63,719	+90.155%
2023-10-04	17.4200	19.3200	17.2200	19.0000	+9.636%	69,438	+100.263%
2023-10-03	15.0000	17.5998	15.0000	17.3300	+26.960%	138,823	+119.561%
2023-10-02	13.8200	13.9900	13.5200	13.6500	-1.408%	6,744	+178.755%
2023-09-29	13.9200	14.1500	13.7900	13.8450	-0.324%	3,796	+174.828%
2023-09-28	13.6000	14.0600	13.5600	13.8900	+2.283%	13,852	+173.938%
2023-09-27	13.4500	13.6200	13.2600	13.5800	+1.873%	8,555	+180.191%
2023-09-26	13.2801	13.3363	13.2801	13.3303	-0.520%	1,537	+185.440%
2023-09-25	13.6300	13.8100	13.2500	13.4000	-0.372%	9,855	+183.955%
2023-09-22	13.1900	14.1450	13.1900	13.4500	+1.663%	61,919	+182.900%
2023-09-21	13.5000	13.8400	13.0000	13.2300	-2.721%	38,835	+187.604%
2023-09-20	13.5900	13.8700	13.2900	13.6000	+0.369%	6,654	+179.779%
2023-09-19	13.3800	13.7800	13.1750	13.5500	+0.519%	4,870	+180.812%
2023-09-18	13.4000	13.5800	13.2070	13.4800	-1.749%	6,515	+182.270%
2023-09-15	13.3400	13.7200	13.1100	13.7200	+3.763%	22,257	+177.332%
2023-09-14	13.6600	13.6680	13.2225	13.2225	-2.417%	13,665	+187.767%
2023-09-13	13.2400	13.6500	13.2400	13.5500	+1.271%	6,982	+180.812%
2023-09-12	13.0600	13.3800	13.0000	13.3800	+2.529%	14,080	+184.380%
2023-09-11	13.4400	13.8494	13.0250	13.0500	-2.757%	11,060	+191.571%
2023-09-08	13.4700	13.6000	13.3600	13.4200	-0.297%	4,074	+183.532%
2023-09-07	13.3600	13.4900	13.1550	13.4600	+1.508%	10,259	+182.689%
2023-09-06	13.5700	13.7500	13.2500	13.2600	-0.600%	11,924	+186.953%
2023-09-05	13.7900	13.8500	13.3000	13.3400	-3.123%	20,664	+185.232%
2023-09-01	13.8200	14.0250	13.7700	13.7700	+1.925%	6,262	+176.325%
2023-08-31	14.1000	14.1000	13.5100	13.5100	-1.602%	3,796	+181.643%
2023-08-30	13.7600	13.8250	13.6900	13.7300	+0.219%	10,870	+177.130%
2023-08-29	13.7400	13.8800	13.5600	13.7000	+1.256%	2,240	+177.737%
2023-08-28	13.7900	14.1900	13.5300	13.5300	-2.169%	10,572	+181.227%
2023-08-25	14.0300	14.0300	13.6900	13.8300	-0.072%	4,349	+175.127%
2023-08-24	13.9800	14.0700	13.5100	13.8400	-1.213%	2,302	+174.928%
2023-08-23	14.0700	14.1270	14.0100	14.0100	-1.407%	2,216	+171.592%
2023-08-22	14.2200	14.3900	14.0422	14.2100	-0.281%	3,818	+167.769%
2023-08-21	13.8000	14.4000	13.7028	14.2500	+4.396%	8,301	+167.018%
2023-08-18	13.3200	13.6500	13.3100	13.6500	-0.768%	5,666	+178.755%
2023-08-17	13.4000	13.7950	13.3999	13.7557	+2.654%	7,428	+176.613%
2023-08-16	14.0000	14.1824	13.3616	13.4000	-0.888%	12,631	+183.955%
2023-08-15	13.5000	14.0000	13.3100	13.5200	+0.148%	18,016	+181.435%
2023-08-14	14.2600	14.2600	13.5000	13.5000	-4.255%	5,917	+181.852%
2023-08-11	14.9900	14.9900	13.9100	14.1000	+0.714%	22,586	+169.858%
2023-08-10	15.4000	15.4000	13.7500	14.0000	-9.619%	39,707	+171.786%
2023-08-09	15.5000	15.6800	15.1100	15.4900	+0.912%	6,289	+145.642%
2023-08-08	15.4400	15.7000	15.2000	15.3500	+0.327%	9,006	+147.883%
2023-08-07	15.4200	15.7800	15.3000	15.3000	+1.661%	5,074	+148.693%
2023-08-04	15.3000	15.7000	15.0100	15.0500	-1.441%	4,713	+152.824%
2023-08-03	15.2500	15.3000	15.2400	15.2700	+0.726%	2,544	+149.181%
2023-08-02	15.7700	15.7700	15.0000	15.1600	-3.868%	20,947	+150.989%
2023-08-01	16.0200	16.0200	15.7525	15.7700	-1.806%	1,745	+141.281%
2023-07-31	15.8200	16.1977	15.8100	16.0600	+1.839%	6,881	+136.924%
2023-07-28	15.8000	15.8250	15.5500	15.7700	+0.510%	10,365	+141.281%
2023-07-27	15.7500	16.0382	15.5000	15.6900	-0.570%	12,749	+142.511%
2023-07-26	15.6594	15.8900	15.4850	15.7800	+1.806%	7,435	+141.128%
2023-07-25	15.8500	15.9100	15.5000	15.5000	-2.239%	15,904	+145.484%
2023-07-24	15.9000	15.9000	15.6750	15.8550	+0.158%	4,004	+139.987%
2023-07-21	15.4500	15.8500	15.0650	15.8300	+1.866%	10,850	+140.366%
2023-07-20	15.7199	15.7200	15.3500	15.5400	+1.702%	5,050	+144.852%
2023-07-19	15.5800	15.9700	15.2800	15.2800	-0.779%	9,503	+149.018%
2023-07-18	16.3800	16.3800	15.4000	15.4000	+0.984%	3,194	+147.078%
2023-07-17	16.0000	16.0000	15.2500	15.2500	-4.688%	11,103	+149.508%
2023-07-14	15.5829	16.0000	15.5829	16.0000	+0.439%	1,726	+137.813%
2023-07-13	15.7501	15.9400	15.5734	15.9300	+2.444%	4,824	+138.858%
2023-07-12	15.7500	16.3800	15.5500	15.5500	+0.647%	6,804	+144.695%
2023-07-11	16.0000	16.3750	15.3000	15.4500	-4.630%	28,708	+146.278%
2023-07-10	16.2400	16.3800	15.7600	16.2000	-0.857%	4,791	+134.877%
2023-07-07	15.8350	16.3400	15.6601	16.3400	+1.554%	2,815	+132.864%
2023-07-06	16.1100	16.1800	15.8150	16.0900	-0.863%	5,069	+136.482%
2023-07-05	16.1500	16.3500	16.1500	16.2300	+0.495%	11,251	+134.442%
2023-07-03	16.1500	16.1500	16.1500	16.1500	-0.615%	386	+135.604%
2023-06-30	15.8700	16.5000	15.8700	16.2500	+3.175%	18,898	+134.154%
2023-06-29	15.6900	15.7500	15.6840	15.7500	+0.127%	2,011	+141.587%
2023-06-28	15.5200	15.9350	15.5200	15.7300	+1.461%	4,925	+141.894%
2023-06-27	15.5500	15.9800	15.5001	15.5035	-0.763%	3,435	+145.428%
2023-06-26	15.6700	15.6700	15.2500	15.6227	-0.808%	2,660	+143.556%
2023-06-23	15.7100	15.8300	15.5000	15.7500	-1.316%	7,308	+141.587%
2023-06-22	16.2339	16.2339	15.8000	15.9600	-5.282%	4,832	+138.409%
2023-06-21	16.8500	16.8500	16.8500	16.8500	+0.898%	436	+125.816%
2023-06-20	16.9900	17.4100	16.5600	16.7000	-3.132%	5,939	+127.844%
2023-06-16	17.1000	17.2400	16.6801	17.2400	+0.642%	18,316	+120.708%
2023-06-15	16.6300	17.4362	16.5836	17.1300	+1.062%	14,938	+122.125%
2023-06-14	16.2300	16.9500	16.2300	16.9500	+4.501%	31,861	+124.484%
2023-06-13	15.5000	16.3700	15.5000	16.2200	+5.944%	10,856	+134.587%
2023-06-12	15.3200	15.6900	15.2300	15.3100	-1.226%	6,047	+148.530%
2023-06-09	15.6000	15.9800	15.2000	15.5000	-0.641%	6,336	+145.484%
2023-06-08	15.8109	15.8600	15.6000	15.6000	-3.286%	4,561	+143.910%
2023-06-07	16.0600	16.3800	15.9495	16.1300	+3.397%	8,112	+135.896%
2023-06-06	15.2700	15.8100	14.9600	15.6000	+2.161%	4,503	+143.910%
2023-06-05	15.5200	16.5950	15.0495	15.2700	-1.547%	22,759	+149.181%
2023-06-02	15.1900	15.7500	15.1500	15.5100	+3.194%	12,273	+145.326%
2023-06-01	15.1700	15.2350	14.9600	15.0300	-0.727%	20,243	+153.160%
2023-05-31	14.9100	15.4000	14.9100	15.1400	+0.933%	11,343	+151.321%
2023-05-30	14.7000	15.0000	14.7000	15.0000	+1.626%	20,214	+153.667%
2023-05-26	14.7700	14.9500	14.4250	14.7600	-1.072%	12,607	+157.791%
2023-05-25	14.6100	14.9400	14.6100	14.9200	+0.811%	9,278	+155.027%
2023-05-24	14.8000	14.9000	14.5000	14.8000	-1.333%	15,421	+157.095%
2023-05-23	14.9000	15.0000	14.6613	15.0000	+1.055%	10,464	+153.667%
2023-05-22	14.6000	14.9900	14.5708	14.8434	+0.770%	5,198	+156.343%
2023-05-19	14.2900	14.7500	14.2900	14.7300	+3.368%	5,550	+158.316%
2023-05-18	14.1000	14.5000	14.1000	14.2500	+1.641%	1,818	+167.018%
2023-05-17	14.0600	14.3500	14.0200	14.0200	-0.567%	5,267	+171.398%
2023-05-16	14.4800	14.5700	14.0501	14.1000	-1.399%	2,381	+169.858%
2023-05-15	14.2100	14.4800	14.0900	14.3000	+1.779%	3,831	+166.084%
2023-05-12	14.2700	14.4050	13.9500	14.0500	-1.473%	6,813	+170.819%
2023-05-11	14.6800	14.6800	14.1800	14.2600	-4.295%	4,945	+166.830%
2023-05-10	14.8500	14.9000	14.6500	14.9000	+1.706%	4,528	+155.369%
2023-05-09	14.6600	14.8850	14.6100	14.6500	0.000%	19,578	+159.727%
2023-05-08	14.6700	15.3600	14.6500	14.6500	-4.311%	17,083	+159.727%
2023-05-05	14.5000	15.3200	14.5000	15.3100	+10.144%	7,625	+148.530%
2023-05-04	14.4100	14.4100	13.7800	13.9000	-2.797%	15,449	+173.741%
2023-05-03	15.0120	15.0120	14.1000	14.3000	-5.172%	12,276	+166.084%
2023-05-02	15.2200	15.2200	15.0000	15.0800	-0.132%	2,458	+152.321%
2023-05-01	15.3300	15.5600	15.0700	15.1000	-1.500%	4,634	+151.987%
2023-04-28	15.3200	16.0300	15.3200	15.3300	+0.196%	10,769	+148.206%
2023-04-27	15.8200	15.8200	15.2600	15.3000	-2.361%	13,727	+148.693%
2023-04-26	15.4900	16.0273	15.4900	15.6700	+0.578%	14,318	+142.821%
2023-04-25	16.0100	16.0200	15.5300	15.5800	-0.764%	11,908	+144.223%
2023-04-24	15.8246	15.8246	15.7000	15.7000	-1.196%	910	+142.357%
2023-04-21	15.7700	15.8900	15.5400	15.8900	+0.570%	2,207	+139.459%
2023-04-20	15.8900	16.0800	15.6500	15.8000	-1.250%	5,309	+140.823%
2023-04-19	16.0057	16.2900	15.9500	16.0000	+1.587%	3,246	+137.813%
2023-04-18	15.9400	16.2500	15.6500	15.7500	-1.501%	3,575	+141.587%
2023-04-17	15.6500	15.9900	15.6500	15.9900	+2.566%	1,848	+137.961%
2023-04-14	15.9600	15.9600	15.5600	15.5900	-2.196%	2,192	+144.067%
2023-04-13	15.9300	16.1800	15.9300	15.9400	-0.685%	2,559	+138.708%
2023-04-12	16.2900	16.6200	15.9637	16.0500	-1.048%	5,110	+137.072%
2023-04-11	15.4922	16.6940	15.4700	16.2200	+6.082%	11,921	+134.587%
2023-04-10	15.1200	15.4500	15.0000	15.2900	-0.261%	14,341	+148.855%
2023-04-06	15.0000	15.6800	14.5000	15.3300	+1.055%	27,080	+148.206%
2023-04-05	14.9000	15.1700	14.8134	15.1700	+1.812%	7,619	+150.824%
2023-04-04	15.3200	15.3370	14.9000	14.9000	-2.614%	9,125	+155.369%
2023-04-03	15.6926	15.7401	15.2600	15.3000	-0.326%	5,220	+148.693%
2023-03-31	15.5200	15.9800	14.9600	15.3500	+0.656%	26,048	+147.883%
2023-03-30	15.1400	15.3000	14.7812	15.2500	+0.927%	8,342	+149.508%
2023-03-29	15.5500	15.5500	15.0000	15.1100	-1.692%	15,082	+151.820%
2023-03-28	15.9600	15.9600	15.2800	15.3700	-3.757%	6,447	+147.560%
2023-03-27	15.4800	15.9700	15.4800	15.9700	+4.243%	2,751	+138.259%
2023-03-24	15.6300	15.8999	15.2500	15.3200	-1.921%	12,859	+148.368%
2023-03-23	15.7900	16.1555	15.6200	15.6200	-1.699%	10,835	+143.598%
2023-03-22	16.2000	16.2000	15.7500	15.8900	-0.750%	12,751	+139.459%
2023-03-21	16.2100	16.5100	16.0000	16.0100	+0.439%	10,210	+137.664%
2023-03-20	15.8800	16.2900	15.8800	15.9400	-1.117%	8,935	+138.708%
2023-03-17	16.1500	16.3000	15.6300	16.1200	-1.407%	32,083	+136.042%
2023-03-16	15.9700	16.4965	15.9700	16.3500	+2.188%	22,817	+132.722%
2023-03-15	17.0000	17.0000	16.0000	16.0000	-7.407%	19,940	+137.813%
2023-03-14	17.1100	17.5400	17.0700	17.2800	+3.473%	16,209	+120.197%
2023-03-13	17.0100	17.1900	16.6300	16.7000	-3.356%	2,854	+127.844%
2023-03-10	17.7500	17.8000	16.9100	17.2800	-2.373%	21,133	+120.197%
2023-03-09	18.6250	18.7050	17.6500	17.7000	-5.297%	30,061	+114.972%
2023-03-08	19.0500	19.0764	18.5641	18.6900	-1.372%	9,071	+103.585%
2023-03-07	17.3000	19.3500	17.3000	18.9500	+8.286%	82,283	+100.792%
2023-03-06	17.3400	17.6600	17.2163	17.5000	+0.633%	50,806	+117.429%
2023-03-03	17.0400	17.7561	17.0400	17.3900	+4.007%	49,542	+118.804%
2023-03-02	16.5000	17.1300	16.3300	16.7200	+1.889%	38,725	+127.572%
2023-03-01	16.4900	16.7147	16.3002	16.4100	-1.678%	15,210	+131.871%
2023-02-28	16.9700	17.0800	16.5500	16.6900	-0.655%	47,939	+127.981%
2023-02-27	16.6900	17.2600	16.6900	16.8000	+0.599%	83,918	+126.488%
2023-02-24	17.0000	17.2450	16.0460	16.7000	+7.395%	60,231	+127.844%
2023-02-23	16.5300	16.5300	15.5000	15.5500	-5.125%	25,545	+144.695%
2023-02-22	16.2700	16.7600	16.0000	16.3900	+2.055%	10,221	+132.154%
2023-02-21	16.7500	17.0000	16.0600	16.0600	-4.119%	22,950	+136.924%
2023-02-17	17.0716	17.3452	16.6000	16.7500	-0.770%	12,892	+127.164%
2023-02-16	16.6600	17.2100	16.6600	16.8800	-3.488%	12,914	+125.415%
2023-02-15	16.3500	17.4900	16.3500	17.4900	+6.000%	5,507	+117.553%
2023-02-14	16.6624	16.6850	16.5000	16.5000	-0.242%	5,064	+130.606%
2023-02-13	16.7100	16.7100	16.4200	16.5400	+1.597%	16,216	+130.048%
2023-02-10	16.5000	16.6000	16.2800	16.2800	-1.691%	6,251	+133.722%
2023-02-09	16.5000	16.9000	16.5000	16.5600	+0.060%	5,069	+129.771%

.dark-mode .h0ZyN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0ZyN5{ color: #333333; background-color: white; border: 2px solid #333333; }SMLPSummit Midstream Partners, LPstock NYSE

SMLP
Summit Midstream Partners, LP
stock NYSE