New Zealand markets closed

Summit Midstream Partners, LP (SMLP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.91-0.07 (-0.25%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.7228.2127.5127.9127.9117,989
23 Apr 202427.2228.2327.2227.9827.9816,900
22 Apr 202428.0428.3527.0027.4927.4967,000
19 Apr 202427.7328.3627.7027.7627.7626,700
18 Apr 202428.3528.3527.6027.8127.818,600
17 Apr 202428.1028.6528.0028.2328.2327,500
16 Apr 202428.0728.2827.7128.1828.1811,500
15 Apr 202428.3928.6428.1428.2428.2421,800
12 Apr 202428.1328.5828.0928.3928.3949,100
11 Apr 202427.5728.7727.5728.3728.3738,200
10 Apr 202428.0028.1527.5527.7427.7454,300
09 Apr 202428.4028.8128.0828.2828.2842,000
08 Apr 202428.3228.5727.8928.4928.4919,200
05 Apr 202428.0228.9828.0228.3228.3221,200
04 Apr 202428.2528.7528.0728.3128.3138,300
03 Apr 202428.5028.8727.5128.6028.6084,900
02 Apr 202428.2628.5927.1328.4728.4783,700
01 Apr 202428.1129.1828.1128.5028.5032,300
28 Mar 202427.9228.7027.5528.0728.0768,900
27 Mar 202427.9828.5027.6628.3528.35128,800
26 Mar 202427.7528.3927.7528.0228.02166,700
25 Mar 202427.2528.3627.2527.6027.60189,000
22 Mar 202425.7927.2524.5227.0027.00917,700
21 Mar 202419.2519.8619.2019.4319.4333,900
20 Mar 202418.0019.2618.0019.1919.1955,300
19 Mar 202417.7518.8917.2618.1218.1218,100
18 Mar 202419.0719.0717.5017.7517.75107,700
15 Mar 202419.9920.4218.2618.4518.45125,000
14 Mar 202420.2220.6020.2220.3520.3511,600
13 Mar 202420.5020.9620.2020.4320.437,200
12 Mar 202420.4820.8319.9120.6320.6334,200
11 Mar 202421.0021.0020.6020.6520.6531,000
08 Mar 202420.7120.8820.5320.8820.885,100
07 Mar 202420.3620.9320.3620.7020.708,500
06 Mar 202419.2820.7219.2420.6920.6940,600
05 Mar 202419.6619.7019.0019.2819.2862,200
04 Mar 202419.2720.1318.8919.6319.6346,800
01 Mar 202419.0519.8319.0019.4919.4928,500
29 Feb 202419.3520.1419.3519.5519.5522,300
28 Feb 202419.5019.7518.5519.3419.3432,900
27 Feb 202419.5319.7819.0719.5519.5594,500
26 Feb 202419.0019.7919.0019.3919.3981,700
23 Feb 202417.3519.4817.1119.3419.3476,100
22 Feb 202417.5517.7017.2317.2317.2313,300
21 Feb 202417.4017.8717.2117.3517.3510,500
20 Feb 202417.2717.4917.0317.0317.039,200
16 Feb 202416.5017.5516.5017.2017.2016,800
15 Feb 202416.0017.0715.8516.7916.7927,100
14 Feb 202417.0017.0015.7615.9015.9028,300
13 Feb 202416.6817.1516.4516.6116.619,600
12 Feb 202416.6717.2216.6016.7316.7319,200
09 Feb 202416.6016.8416.6016.8416.8416,700
08 Feb 202416.7317.0216.4016.8616.8610,500
07 Feb 202416.5316.7816.4416.5916.592,600
06 Feb 202415.8717.2315.7016.9516.9539,100
05 Feb 202416.3716.3715.5615.6915.6926,600
02 Feb 202416.1316.3316.1316.3316.336,000
01 Feb 202416.1516.3916.1516.2416.246,600
31 Jan 202416.5516.7816.1416.2316.2314,700
30 Jan 202416.6916.7616.6516.7216.725,000
29 Jan 202416.6016.9116.3816.8916.8912,400
26 Jan 202416.4116.7516.2516.6216.627,700
25 Jan 202416.5016.5016.2016.4916.4923,000
24 Jan 202416.4516.7215.9316.3116.3120,000
23 Jan 202416.5616.8116.2316.6016.6017,600
22 Jan 202416.2517.0016.2416.8916.896,200
19 Jan 202416.2516.6116.0016.2816.2831,900
18 Jan 202416.5216.8216.1016.1016.1048,800
17 Jan 202417.1017.2516.6816.7416.7424,100
16 Jan 202417.3417.6817.0517.3417.349,000
12 Jan 202417.2517.3817.2517.3417.342,500
11 Jan 202417.1517.4816.8817.0017.0018,200
10 Jan 202417.0017.5117.0017.1317.139,700
09 Jan 202417.5517.5517.0917.2217.2217,300
08 Jan 202417.7417.7417.3517.3517.3522,000
05 Jan 202418.1118.3517.6917.7717.7728,300
04 Jan 202417.8018.4417.7518.4418.4427,800
03 Jan 202418.0018.0117.6117.9617.9633,000
02 Jan 202418.2018.2017.9418.0018.005,600
29 Dec 202318.2518.2517.9117.9117.914,600
28 Dec 202317.8818.4617.8818.2518.2514,500
27 Dec 202318.2918.3218.0018.1518.154,400
26 Dec 202317.9518.7017.9017.9517.9510,300
22 Dec 202317.9718.1617.8317.8617.865,000
21 Dec 202318.3218.3217.7618.0018.008,500
20 Dec 202317.5218.4217.5217.8517.8527,400
19 Dec 202317.5018.0917.2117.7317.7333,800
18 Dec 202317.5818.4817.3117.3917.3931,800
15 Dec 202318.3318.3317.2417.2417.2499,600
14 Dec 202318.0919.2118.0618.3118.3128,000
13 Dec 202317.7418.9117.2517.8617.8637,600
12 Dec 202317.4818.0717.1517.4517.4517,200
11 Dec 202317.7218.5517.2517.7517.7546,900
08 Dec 202318.1718.3317.7218.0218.0216,700
07 Dec 202318.5018.9117.8617.9917.9928,100
06 Dec 202319.5619.5618.1718.2418.2427,900
05 Dec 202319.2519.2518.7918.7918.7924,200
04 Dec 202319.8720.9918.8419.2619.2653,000
01 Dec 202319.7720.4519.3419.6819.6834,300
30 Nov 202320.7521.0019.8720.7020.7033,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...