Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free SMLP Stock Alerts
$32.53
-0.42 (-1.27%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Summit Midstream Partners Stock Price Performance

5 Day
Performance
-4.24%
1 Month
Performance
+15.52%
3 Month
Performance
+66.91%
6 Month
Performance
+65.29%
Year-To-Date
Performance
+81.63%
1 Year
Performance
+109.74%
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 Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SMLP Stock Chart for Sunday, June, 2, 2024

SMLP Chart by TradingView

Summit Midstream Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$33.10$32.53
-1.72%		$33.90$32.0010,518 shs$338.96 million
05/30/2024$33.67$33.10
-1.69%		$33.79$31.9421,322 shs$344.90 million
05/29/2024$33.97$33.67
-0.88%		$34.36$33.235,471 shs$350.71 million
05/28/2024$32.29$33.97
+5.20%		$33.98$31.3628,088 shs$353.97 million
05/27/2024$32.29$32.29$32.30$30.00149,200 shs$336.46 million
05/24/2024$31.29$32.29
+3.20%		$32.30$30.00149,241 shs$336.46 million
05/23/2024$31.66$31.29
-1.17%		$32.94$30.9323,115 shs$326.04 million
05/22/2024$32.78$31.66
-3.42%		$33.25$31.0827,317 shs$329.90 million
05/21/2024$34.08$32.78
-3.81%		$34.25$32.7044,904 shs$341.57 million
05/20/2024$33.05$34.08
+3.12%		$34.08$32.7140,390 shs$355.11 million
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
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
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

Related Companies:
This page (NYSE:SMLP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders