-
5 DAY PERFORMANCE
+4.13% -
1 MONTH PERFORMANCE
+4.13% -
3 MONTH PERFORMANCE
+7.00% -
6 MONTH PERFORMANCE
+35.55% -
YEAR-TO-DATE PERFORMANCE
+112.45% -
1 YEAR PERFORMANCE
+173.94%
Summit Midstream Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2024 | $36.95 | $36.54 (-1.11%) | $36.99 | $35.61 | 17,191 | $381.81 M |
| 08/26/2024 | $37.00 | $36.89 (-0.3%) | $37.04 | $36.75 | 45,803 | $385.46 M |
| 08/23/2024 | $36.66 | $36.93 (0.74%) | $37.62 | $36.04 | 31,151 | $385.88 M |
| 08/22/2024 | $35.28 | $36.37 (3.09%) | $36.74 | $35.28 | 44,829 | $380.03 M |
| 08/21/2024 | $36.50 | $35.73 (-2.11%) | $36.50 | $35.56 | 18,054 | $373.34 M |
| 08/20/2024 | $35.99 | $36.15 (0.44%) | $36.49 | $35.56 | 34,661 | $377.73 M |
| 08/19/2024 | $34.71 | $35.69 (2.82%) | $35.93 | $34.71 | 9,605 | $372.92 M |
| 08/16/2024 | $34.92 | $34.81 (-0.32%) | $34.99 | $34.54 | 26,868 | $363.73 M |
| 08/15/2024 | $34.70 | $34.78 (0.23%) | $35.46 | $34.36 | 17,132 | |
| 08/14/2024 | $33.82 | $34.76 (2.78%) | $35.46 | $33.45 | 31,595 | $363.21 M |
| 08/13/2024 | $34.80 | $34.40 (-1.15%) | $35.60 | $33.48 | 16,461 | $359.45 M |
| 08/12/2024 | $36.38 | $34.84 (-4.23%) | $36.38 | $34.84 | 85,648 | $364.04 M |
| 08/09/2024 | $36.90 | $36.42 (-1.3%) | $37.00 | $35.37 | 22,624 | $380.55 M |
| 08/08/2024 | $35.79 | $37.00 (3.38%) | $37.02 | $35.79 | 14,476 | $386.61 M |
| 08/07/2024 | $36.19 | $36.07 (-0.33%) | $37.35 | $35.67 | 78,304 | $376.90 M |
| 08/06/2024 | $36.11 | $36.01 (-0.28%) | $37.00 | $35.00 | 13,090 | $376.27 M |
| 08/05/2024 | $34.98 | $36.09 (3.17%) | $36.66 | $34.00 | 37,903 | $377.10 M |
| 08/02/2024 | $38.00 | $37.82 (-0.47%) | $39.00 | $34.89 | 98,105 | $395.18 M |
| 08/01/2024 | $39.00 | $39.00 (0%) | $40.75 | $38.61 | 30,461 | |
| 07/31/2024 | $36.75 | $38.05 (3.54%) | $38.05 | $36.48 | 74,813 | $397.58 M |
| 07/30/2024 | $36.56 | $36.71 (0.41%) | $37.00 | $36.05 | 33,719 | $383.58 M |
| 07/29/2024 | $36.97 | $36.68 (-0.78%) | $36.97 | $36.52 | 11,272 | $383.27 M |
| 07/26/2024 | $36.60 | $36.93 (0.9%) | $37.10 | $36.53 | 19,941 | $385.88 M |
| 07/25/2024 | $36.75 | $36.89 (0.38%) | $37.59 | $36.35 | 33,040 | $385.46 M |
| 07/24/2024 | $37.30 | $36.73 (-1.53%) | $37.30 | $36.50 | 141,196 | $383.79 M |
| 07/23/2024 | $36.82 | $37.17 (0.95%) | $37.30 | $36.01 | 30,620 | $388.39 M |
| 07/22/2024 | $36.54 | $36.82 (0.77%) | $37.15 | $36.02 | 50,044 | $384.73 M |
| 07/19/2024 | $36.28 | $36.19 (-0.25%) | $36.39 | $35.35 | 34,063 | $378.15 M |
| 07/18/2024 | $36.05 | $36.30 (0.69%) | $36.60 | $36.05 | 13,774 | $379.30 M |
| 07/17/2024 | $36.50 | $36.23 (-0.74%) | $36.55 | $35.90 | 18,534 | $378.57 M |
| 07/16/2024 | $36.00 | $36.42 (1.17%) | $36.60 | $35.43 | 32,704 | $380.55 M |
| 07/15/2024 | $35.47 | $35.98 (1.44%) | $35.99 | $34.35 | 9,648 | $375.96 M |
| 07/12/2024 | $36.00 | $35.45 (-1.53%) | $36.00 | $34.20 | 18,483 | $370.42 M |
| 07/11/2024 | $33.79 | $35.60 (5.36%) | $35.85 | $33.40 | 26,768 | $371.98 M |
| 07/10/2024 | $34.66 | $34.22 (-1.27%) | $34.98 | $33.70 | 5,070 | $357.56 M |
| 07/09/2024 | $34.25 | $34.43 (0.53%) | $34.99 | $33.30 | 126,277 | $359.76 M |
| 07/08/2024 | $34.53 | $34.00 (-1.53%) | $34.96 | $33.84 | 10,543 | $355.27 M |
| 07/05/2024 | $34.86 | $34.54 (-0.92%) | $35.33 | $34.25 | 15,737 | $360.91 M |
| 07/03/2024 | $35.47 | $34.74 (-2.06%) | $35.47 | $34.42 | 10,936 | $363.00 M |
| 07/02/2024 | $35.48 | $35.27 (-0.59%) | $35.85 | $34.91 | 18,452 | $368.54 M |
| 07/01/2024 | $35.36 | $35.38 (0.06%) | $36.04 | $35.05 | 15,856 | $369.69 M |
| 06/28/2024 | $35.60 | $35.56 (-0.11%) | $36.00 | $35.18 | 15,770 | $371.57 M |