Summit Midstream Partners, LP - Price History
Monthly price history for SMLP (Summit Midstream Partners, LP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $34.02 | $34.02 |
| April 2024 | $28.58 | $28.58 |
| March 2024 | $28.07 | $28.07 |
| February 2024 | $19.55 | $19.55 |
| January 2024 | $16.23 | $16.23 |
| December 2023 | $17.91 | $17.91 |
| November 2023 | $20.70 | $20.70 |
| October 2023 | $18.95 | $18.95 |
| September 2023 | $13.84 | $13.84 |
| August 2023 | $13.51 | $13.51 |
| July 2023 | $16.06 | $16.06 |
| June 2023 | $16.25 | $16.25 |
| May 2023 | $15.14 | $15.14 |
| April 2023 | $15.33 | $15.33 |
| March 2023 | $15.35 | $15.35 |
| February 2023 | $16.69 | $16.69 |
| January 2023 | $17.62 | $17.62 |
| December 2022 | $16.68 | $16.68 |
| November 2022 | $20.70 | $20.70 |
| October 2022 | $19.15 | $19.15 |
| September 2022 | $15.02 | $15.02 |
| August 2022 | $16.65 | $16.65 |
| July 2022 | $14.95 | $14.95 |
| June 2022 | $12.73 | $12.73 |
| May 2022 | $18.35 | $18.35 |
| April 2022 | $16.96 | $16.96 |
| March 2022 | $14.88 | $14.88 |
| February 2022 | $15.68 | $15.68 |
| January 2022 | $24.09 | $24.09 |
| December 2021 | $22.20 | $22.20 |
| November 2021 | $29.88 | $29.88 |
| October 2021 | $31.39 | $31.39 |
| September 2021 | $35.55 | $35.55 |
| August 2021 | $33.83 | $33.83 |
| July 2021 | $37.31 | $37.31 |
| June 2021 | $30.38 | $30.38 |
| May 2021 | $25.24 | $25.24 |
| April 2021 | $23.61 | $23.61 |
| March 2021 | $23.57 | $23.57 |
| February 2021 | $20.37 | $20.37 |
| January 2021 | $15.55 | $15.55 |
| December 2020 | $12.49 | $12.49 |
| November 2020 | $15.04 | $15.04 |
| October 2020 | $10.42 | $0.70 |
| September 2020 | $9.82 | $0.65 |
| August 2020 | $12.30 | $0.82 |
| July 2020 | $12 | $0.80 |
| June 2020 | $14.86 | $0.99 |
| May 2020 | $19.65 | $1.31 |
| April 2020 | $19.50 | $1.30 |
| March 2020 | $9.15 | $0.61 |
| February 2020 | $30.45 | $2.03 |
| January 2020 | $46.03 | $3.19 |
| December 2019 | $47.76 | $3.31 |
| November 2019 | $44.15 | $3.06 |
| October 2019 | $65.36 | $4.79 |
| September 2019 | $66.32 | $4.86 |
| August 2019 | $65.77 | $4.82 |
| July 2019 | $103.15 | $7.86 |
| June 2019 | $97.64 | $7.44 |
| May 2019 | $95.28 | $7.26 |
| April 2019 | $105.16 | $8.30 |
| March 2019 | $123.28 | $9.73 |
| February 2019 | $134.05 | $10.58 |
| January 2019 | $161.60 | $13.30 |
| December 2018 | $122.11 | $10.05 |
| November 2018 | $149.33 | $12.29 |
| October 2018 | $187.72 | $16.03 |
| September 2018 | $167.46 | $14.30 |
| August 2018 | $189.12 | $16.15 |
| July 2018 | $196.46 | $17.35 |
| June 2018 | $174.38 | $15.40 |
| May 2018 | $184.01 | $16.25 |
| April 2018 | $165.84 | $15.25 |
| March 2018 | $152.79 | $14.05 |
| February 2018 | $183.24 | $16.85 |
| January 2018 | $236.75 | $22.35 |
| December 2017 | $217.15 | $20.50 |
| November 2017 | $200.73 | $18.95 |
| October 2017 | $210.43 | $20.45 |
| September 2017 | $205.80 | $20 |
| August 2017 | $216.60 | $21.05 |
| July 2017 | $228.99 | $22.80 |
| June 2017 | $227.48 | $22.65 |
| May 2017 | $232 | $23.10 |
| April 2017 | $230.72 | $23.55 |
| March 2017 | $235.13 | $24 |
| February 2017 | $233.66 | $23.85 |
| January 2017 | $228.93 | $23.95 |
| December 2016 | $240.40 | $25.15 |
| November 2016 | $214.60 | $22.45 |
| October 2016 | $206.58 | $22.20 |
| September 2016 | $213.47 | $22.94 |
| August 2016 | $232.82 | $25.02 |
| July 2016 | $205.43 | $22.68 |
| June 2016 | $206.96 | $22.85 |
| May 2016 | $189.67 | $20.94 |
| April 2016 | $186.41 | $21.17 |
| March 2016 | $149.52 | $16.98 |
| February 2016 | $111.12 | $12.62 |
| January 2016 | $160.57 | $18.82 |
| December 2015 | $159.80 | $18.73 |
| November 2015 | $158.77 | $18.61 |
| October 2015 | $155.22 | $18.71 |
| September 2015 | $146.26 | $17.63 |
| August 2015 | $182.85 | $22.04 |
| July 2015 | $243.60 | $29.96 |
| June 2015 | $268.64 | $33.04 |
| May 2015 | $273.44 | $33.63 |
| April 2015 | $283.39 | $35.45 |
| March 2015 | $257.17 | $32.17 |
| February 2015 | $288.35 | $36.07 |
| January 2015 | $299.12 | $37.95 |
| December 2014 | $299.51 | $38 |
| November 2014 | $357.84 | $45.40 |
| October 2014 | $365.95 | $46.99 |
| September 2014 | $396.09 | $50.86 |
| August 2014 | $430.51 | $55.28 |
| July 2014 | $378.15 | $49.07 |
| June 2014 | $391.86 | $50.85 |
| May 2014 | $346.86 | $45.01 |
| April 2014 | $344.47 | $45.20 |
| March 2014 | $326.58 | $42.85 |
| February 2014 | $309.26 | $40.58 |
| January 2014 | $286 | $38.01 |
| December 2013 | $275.76 | $36.65 |
| November 2013 | $252.66 | $33.58 |
| October 2013 | $246.77 | $33.25 |
| September 2013 | $251.97 | $33.95 |
| August 2013 | $244.77 | $32.98 |
| July 2013 | $250.33 | $34.16 |
| June 2013 | $250.26 | $34.15 |
| May 2013 | $228.42 | $31.17 |
| April 2013 | $198.44 | $27.50 |
| March 2013 | $200.09 | $27.73 |
| February 2013 | $162.50 | $22.52 |
| January 2013 | $154.86 | $21.87 |
| December 2012 | $140.41 | $19.83 |
| November 2012 | $139.91 | $19.76 |
| October 2012 | $143.03 | $20.20 |
| September 2012 | $149.47 | $21.11 |
SMLP
Price: $34.02
52 week price:
Payout Ratio Range:
Earnings Per Share: -6.11 USD
P/E Ratio: -2.41
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 102
Ebitda: 140.0 millionMarket Capitalization: 354.6 million
Average Dividend Frequency: 4