Summit Midstream Partners, LP - SMLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2024	36.95	36.54	36.54	36.99	35.61	17,191
August 26, 2024	37	36.89	36.89	37.04	36.75	45,803
August 23, 2024	36.66	36.93	36.93	37.62	36.04	31,151
August 22, 2024	35.28	36.37	36.37	36.74	35.28	44,829
August 21, 2024	36.5	35.73	35.73	36.5	35.56	18,054
August 20, 2024	35.99	36.15	36.15	36.49	35.56	34,661
August 19, 2024	34.71	35.69	35.69	35.93	34.71	9,605
August 16, 2024	34.92	34.81	34.81	34.99	34.54	26,868
August 15, 2024	34.7	34.78	34.78	35.46	34.36	17,132
August 14, 2024	33.82	34.76	34.76	35.46	33.45	31,595
August 13, 2024	34.8	34.4	34.4	35.6	33.48	16,461
August 12, 2024	36.38	34.84	34.84	36.38	34.84	85,648
August 09, 2024	36.9	36.42	36.42	37	35.37	22,624
August 08, 2024	35.79	37	37	37.02	35.79	14,476
August 07, 2024	36.19	36.07	36.07	37.35	35.67	78,304
August 06, 2024	36.11	36.01	36.01	37	35	13,090
August 05, 2024	34.98	36.09	36.09	36.66	34	37,903
August 02, 2024	38	37.82	37.82	39	34.89	98,105
August 01, 2024	39	39	39	40.75	38.61	30,461
July 31, 2024	36.75	38.05	38.05	38.05	36.48	74,813
July 30, 2024	36.56	36.71	36.71	37	36.05	33,719
July 29, 2024	36.97	36.68	36.68	36.97	36.52	11,272
July 26, 2024	36.6	36.93	36.93	37.1	36.53	19,941
July 25, 2024	36.75	36.89	36.89	37.59	36.35	33,040
July 24, 2024	37.3	36.73	36.73	37.3	36.5	141,196
July 23, 2024	36.82	37.17	37.17	37.3	36.01	30,620
July 22, 2024	36.54	36.82	36.82	37.15	36.02	50,044
July 19, 2024	36.28	36.19	36.19	36.39	35.35	34,063
July 18, 2024	36.05	36.3	36.3	36.6	36.05	13,774
July 17, 2024	36.5	36.23	36.23	36.55	35.9	18,534
July 16, 2024	36	36.42	36.42	36.6	35.43	32,704
July 15, 2024	35.47	35.98	35.98	35.99	34.35	9,648
July 12, 2024	36	35.45	35.45	36	34.2	18,483
July 11, 2024	33.79	35.6	35.6	35.85	33.4	26,768
July 10, 2024	34.66	34.22	34.22	34.98	33.7	5,070
July 09, 2024	34.25	34.43	34.43	34.99	33.3	126,277
July 08, 2024	34.53	34	34	34.96	33.84	10,543
July 05, 2024	34.86	34.54	34.54	35.33	34.25	15,737
July 03, 2024	35.47	34.74	34.74	35.47	34.42	10,936
July 02, 2024	35.48	35.27	35.27	35.85	34.91	18,452
July 01, 2024	35.36	35.38	35.38	36.04	35.05	15,856
June 28, 2024	35.6	35.56	35.56	36	35.18	15,770
June 27, 2024	35.95	35.57	35.57	36.3	35.17	18,592
June 26, 2024	35.56	35.85	35.85	36.22	35.56	14,962
June 25, 2024	36.25	35.97	35.97	36.37	35.53	26,099
June 24, 2024	35.92	36.24	36.24	36.78	34.88	97,916
June 21, 2024	34	35.9	35.9	35.9	34	155,323
June 20, 2024	34.11	33.92	33.92	34.12	33.52	19,573
June 18, 2024	34	33.79	33.79	34.42	33.14	46,045
June 17, 2024	32.49	33.37	33.37	34.12	31.95	23,279
June 14, 2024	31.98	32.44	32.44	32.89	30.67	17,131
June 13, 2024	32	31	31	32.64	31	10,614
June 12, 2024	32.5	31.55	31.55	33.83	31.53	15,774
June 11, 2024	32.91	32.36	32.36	33.2	32.28	12,161
June 10, 2024	31.13	32.66	32.66	33.46	31.13	5,209
June 07, 2024	32.52	31.94	31.94	32.56	31	3,923
June 06, 2024	32.4	32.09	32.09	32.49	32.08	3,688
June 05, 2024	31.73	32.41	32.41	32.51	31.73	6,732
June 04, 2024	32.5	31.71	31.71	32.5	31.43	6,035
June 03, 2024	32.85	32.57	32.57	34.46	32.34	4,664

Summit Midstream Partners, LP (SMLP) NYSE