Get the Stockscreener App
33.05
1.99%
-0.67
After Hours:
32.75
-0.30
-0.91%
Summit Midstream Partners LP Stock (SMLP) Price History
The historical daily chart and data for Summit Midstream Partners LP stock (SMLP), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $33.05.
- Summit Midstream Partners LP all-time high stock price is $847.35, occurred on September 03, 2014.
- The lowest Summit Midstream Partners LP stock price recorded was $7.50 on March 30, 2020. Since then, Summit Midstream Partners LP's stock price has risen over 340.67% to $33.05 now.
- The 52-week high stock price for SMLP is $36.00, representing a 8.93% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for SMLP is $13.00, indicating a -60.67% decrease from the current share price, occurred on September 12, 2023.
- The closing price of Summit Midstream Partners LP (SMLP) stock in the beginning of 2023 was $23.41. The stock closed the year at $16.68, a loss of over -28.75% for the year.
The table below shows more information about SMLP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $33.84 | $32.70 | $1.14 | 42,902.0 | -1.99% |
| May 16, 2024 | $34.47 | $32.49 | $1.98 | 69,438.0 | -1.40% |
| May 15, 2024 | $35.23 | $33.19 | $2.04 | 61,479.0 | +0.23% |
| May 14, 2024 | $34.42 | $33.04 | $1.38 | 43,904.0 | +2.90% |
| May 13, 2024 | $34.00 | $32.11 | $1.89 | 40,338.0 | +1.78% |
| May 10, 2024 | $34.94 | $32.13 | $2.81 | 28,204.0 | -5.26% |
| May 09, 2024 | $34.88 | $33.89 | $0.988 | 16,360.0 | -0.46% |
| May 08, 2024 | $35.00 | $33.63 | $1.37 | 27,746.0 | -1.29% |
| May 07, 2024 | $35.12 | $34.31 | $0.8099 | 90,688.0 | -0.28% |
| May 06, 2024 | $36.00 | $34.03 | $1.97 | 149,955.0 | +3.17% |
| May 03, 2024 | $35.89 | $28.25 | $7.64 | 132,585.0 | +20.81% |
| May 02, 2024 | $28.36 | $27.81 | $0.55 | 9,976.0 | +1.37% |
| May 01, 2024 | $28.56 | $27.73 | $0.8339 | 19,710.0 | -2.80% |
| Apr 30, 2024 | $29.04 | $28.19 | $0.845 | 14,270.0 | -1.14% |
| Apr 29, 2024 | $29.19 | $28.71 | $0.48 | 9,567.0 | -0.28% |
| Apr 26, 2024 | $29.54 | $27.73 | $1.81 | 27,558.0 | +3.46% |
| Apr 25, 2024 | $28.23 | $27.20 | $1.03 | 38,061.0 | +0.39% |
| Apr 24, 2024 | $28.45 | $27.51 | $0.94 | 17,989.0 | -0.25% |
| Apr 23, 2024 | $28.23 | $27.22 | $1.01 | 16,921.0 | +1.78% |
| Apr 22, 2024 | $28.35 | $27.00 | $1.35 | 67,032.0 | -0.97% |
Summit Midstream Partners LP Stock (SMLP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Summit Midstream Partners LP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMLP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Summit Midstream Partners LP stock price history provides a foundation for understanding how the company's stock has evolved over time.
Summit Midstream Partners LP Stock (SMLP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $36.00 | $27.73 | $8.27 | 776,187.0 | +15.64% |
| Apr, 2024 | $29.54 | $27.00 | $2.54 | 749,320.0 | +1.82% |
| Mar, 2024 | $28.70 | $17.26 | $11.44 | 2,085,968.0 | +43.58% |
| Feb, 2024 | $20.14 | $15.56 | $4.58 | 549,291.0 | +20.46% |
| Jan, 2024 | $18.44 | $15.93 | $2.51 | 384,845.0 | -9.38% |
Summit Midstream Partners LP Stock (SMLP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.99 | $17.15 | $3.84 | 553,214.0 | -13.48% |
| Nov, 2023 | $21.40 | $18.07 | $3.33 | 294,305.0 | +9.23% |
| Oct, 2023 | $20.38 | $13.52 | $6.86 | 578,966.0 | +36.87% |
| Sep, 2023 | $14.15 | $13.00 | $1.15 | 277,115.0 | +2.48% |
| Aug, 2023 | $16.02 | $13.31 | $2.71 | 209,529.0 | -15.88% |
| Jul, 2023 | $16.38 | $15.06 | $1.31 | 163,410.0 | -1.17% |
| Jun, 2023 | $17.44 | $14.96 | $2.48 | 206,746.0 | +7.33% |
| May, 2023 | $15.56 | $13.78 | $1.78 | 196,142.0 | -1.24% |
| Apr, 2023 | $16.69 | $14.50 | $2.19 | 152,984.0 | -0.13% |
| Mar, 2023 | $19.35 | $14.78 | $4.57 | 504,974.0 | -8.03% |
| Feb, 2023 | $18.21 | $15.50 | $2.71 | 386,819.0 | -5.28% |
| Jan, 2023 | $19.00 | $16.11 | $2.89 | 143,626.0 | +5.64% |
Summit Midstream Partners LP Stock (SMLP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.99 | $15.54 | $5.45 | 792,139.0 | -19.42% |
| Nov, 2022 | $21.49 | $19.06 | $2.43 | 369,933.0 | +8.09% |
| Oct, 2022 | $20.15 | $14.67 | $5.48 | 557,772.0 | +27.50% |
| Sep, 2022 | $17.25 | $13.01 | $4.24 | 556,070.0 | -9.79% |
| Aug, 2022 | $17.85 | $14.06 | $3.79 | 551,702.0 | +11.37% |
| Jul, 2022 | $14.95 | $11.52 | $3.43 | 533,713.0 | +17.44% |
| Jun, 2022 | $19.78 | $12.50 | $7.28 | 781,276.0 | -30.63% |
| May, 2022 | $21.49 | $16.51 | $4.98 | 794,755.0 | +8.20% |
| Apr, 2022 | $19.75 | $14.81 | $4.94 | 995,951.0 | +13.98% |
| Mar, 2022 | $16.62 | $13.91 | $2.71 | 2,364,104.0 | -5.10% |
| Feb, 2022 | $24.88 | $14.88 | $10.00 | 1,779,853.0 | -34.91% |
| Jan, 2022 | $26.22 | $22.00 | $4.22 | 749,053.0 | +8.51% |
1.33%
0.54%
Cap:
|
Volume (24h):