Free Trial

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

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free SMLP Stock Alerts
$31.94
-0.15 (-0.47%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Summit Midstream Partners Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
-6.17%
3 Month
Performance
+53.78%
6 Month
Performance
+80.66%
Year-To-Date
Performance
+78.34%
1 Year
Performance
+104.74%
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 Banyan Hill Publishing
A Wave of Creative Destruction Set to Strike June 30
You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.
Click here for details. 

SMLP Stock Chart for Saturday, June, 8, 2024

SMLP Chart by TradingView

Summit Midstream Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$32.27$32.49
+0.68%		$32.56$31.003,059 shs$338.42 million
06/06/2024$32.16$32.27
+0.34%		$32.32$32.083,234 shs$336.25 million
06/05/2024$31.71$32.16
+1.42%		$32.51$31.626,683 shs$335.11 million
06/04/2024$32.20$31.71
-1.52%		$32.50$31.436,035 shs$330.42 million
06/03/2024$32.53$32.20
-1.01%		$34.46$32.204,605 shs$335.52 million
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
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
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
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

Related Companies:
This page (NYSE:SMLP) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t...
Porter & Company | Sponsored
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored