Free Trial

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

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free SMLP Stock Alerts
$28.91
-0.08 (-0.28%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Summit Midstream Partners Stock Price Performance

5 Day
Performance
+3.18%
1 Month
Performance
+2.99%
3 Month
Performance
+74.68%
6 Month
Performance
+53.86%
Year-To-Date
Performance
+61.42%
1 Year
Performance
+88.58%
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 Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

SMLP Stock Chart for Tuesday, April, 30, 2024

SMLP Chart by TradingView

Summit Midstream Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/29/2024$19.29$19.55
+1.35%		$20.14$19.3522,332 shs$202.93 million
02/28/2024$19.55$19.29
-1.33%		$19.75$18.5532,394 shs$200.23 million
02/27/2024$19.39$19.55
+0.83%		$19.78$19.0794,310 shs$202.93 million
02/26/2024$19.34$19.39
+0.26%		$19.79$19.0081,704 shs$201.19 million
02/23/2024$17.34$19.34
+11.53%		$19.48$17.1175,917 shs$200.75 million
02/22/2024$17.35$17.34
-0.06%		$17.70$17.2310,074 shs$179.99 million
02/21/2024$17.35$17.35
+0.03%		$17.87$17.2110,504 shs$180.09 million
02/20/2024$17.20$17.35
+0.84%		$17.49$17.228,971 shs$180.04 million
02/19/2024$17.20$17.20$17.55$16.5016,800 shs$178.54 million
02/16/2024$16.79$17.20
+2.44%		$17.55$16.5016,805 shs$178.54 million
02/15/2024$16.00$16.79
+4.94%		$17.07$15.8527,091 shs$174.28 million
02/14/2024$16.45$16.00
-2.74%		$17.00$15.7628,282 shs$166.08 million
02/13/2024$16.73$16.45
-1.67%		$17.15$16.459,418 shs$170.75 million
02/12/2024$16.84$16.73
-0.65%		$17.22$16.6019,215 shs$173.66 million
02/09/2024$16.98$16.65
-1.94%		$16.80$16.6016,684 shs$172.83 million
02/08/2024$16.44$16.98
+3.27%		$17.02$16.408,031 shs$176.25 million
02/07/2024$16.68$16.44
-1.42%		$16.76$16.442,385 shs$170.67 million
02/06/2024$15.69$16.68
+6.31%		$17.23$15.7039,059 shs$173.14 million
02/05/2024$16.33$15.69
-3.92%		$16.37$15.5626,567 shs$162.86 million
02/02/2024$16.24$16.33
+0.55%		$16.33$16.135,974 shs$169.44 million
02/01/2024$16.14$16.24
+0.62%		$16.39$16.156,602 shs$168.57 million
01/31/2024$16.55$16.14
-2.48%		$16.78$16.1414,671 shs$167.53 million
01/30/2024$16.69$16.55
-0.84%		$16.70$16.554,582 shs$171.79 million
01/29/2024$16.62$16.69
+0.42%		$16.75$16.2812,070 shs$173.24 million

Related Companies:
This page (NYSE:SMLP) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets