Summit Midstream Partners, LP
SMLPNYSEEnergy
$38.05
+$1.34(+3.65%)
Market Cap$405183035
P/E Ratio—
52W High$40.75
52W Low$13.0
Summit Midstream Partners, LP (SMLP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
smlp · EOD price history · split-adj. · FMP · as of Aug 27, 2024
5-Year High5Y
$46.64
Jul 14, 2021
-18.4% from here
5-Year Low5Y
$11.52
Jul 1, 2022
+230.3% from low
IPO Priceadj.
$316.65
Sep 28, 2012
-88.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$28.78
Jun 9, 2021
+32.2% in 5Y
10 Years Ago
$330.45
Jun 9, 2016
-88.5% in 10Y
Historical Price Data · SMLP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 27, 2024 | $36.95 | $36.99 | $35.61 | $36.54 | $36.54 | 17K | -1.11% |
| Aug 26, 2024 | $37.00 | $37.04 | $36.75 | $36.89 | $36.89 | 46K | -0.30% |
| Aug 23, 2024 | $36.66 | $37.62 | $36.04 | $36.93 | $36.93 | 31K | +0.74% |
| Aug 22, 2024 | $35.28 | $36.74 | $35.28 | $36.37 | $36.37 | 45K | +3.09% |
| Aug 21, 2024 | $36.50 | $36.50 | $35.56 | $35.73 | $35.73 | 18K | -2.11% |
| Aug 20, 2024 | $35.99 | $36.49 | $35.56 | $36.15 | $36.15 | 35K | +0.44% |
| Aug 19, 2024 | $34.71 | $35.93 | $34.71 | $35.69 | $35.69 | 10K | +2.82% |
| Aug 16, 2024 | $34.92 | $34.99 | $34.54 | $34.81 | $34.81 | 27K | -0.32% |
| Aug 15, 2024 | $34.70 | $35.46 | $34.36 | $34.78 | $34.78 | 17K | +0.23% |
| Aug 14, 2024 | $33.82 | $35.46 | $33.45 | $34.76 | $34.76 | 32K | +2.78% |
| Aug 13, 2024 | $34.80 | $35.60 | $33.48 | $34.40 | $34.40 | 16K | -1.15% |
| Aug 12, 2024 | $36.38 | $36.38 | $34.84 | $34.84 | $34.84 | 86K | -4.23% |
| Aug 9, 2024 | $36.90 | $37.00 | $35.37 | $36.42 | $36.42 | 23K | -1.30% |
| Aug 8, 2024 | $35.79 | $37.02 | $35.79 | $37.00 | $37.00 | 14K | +3.38% |
| Aug 7, 2024 | $36.19 | $37.35 | $35.67 | $36.07 | $36.07 | 78K | -0.33% |
| Aug 6, 2024 | $36.11 | $37.00 | $35.00 | $36.01 | $36.01 | 13K | -0.28% |
| Aug 5, 2024 | $34.98 | $36.66 | $34.00 | $36.09 | $36.09 | 38K | +3.17% |
| Aug 2, 2024 | $38.00 | $39.00 | $34.89 | $37.82 | $37.82 | 98K | -0.47% |
| Aug 1, 2024 | $39.00 | $40.75 | $38.61 | $39.00 | $39.00 | 30K | +0.00% |
| Jul 31, 2024 | $36.75 | $38.05 | $36.48 | $38.05 | $38.05 | 75K | +3.54% |
Showing 1–20 of 809 records
Annual Stock Price Performance · SMLP
Jan 1 → Dec 31 · 4 years2024+100.8%$18.20 → $36.54
+100.8%
2023+9.3%$16.38 → $17.91
+9.3%
2022-24.9%$22.20 → $16.68
-24.9%
2021-23.4%$29.00 → $22.20
-23.4%
Best Year2024 · +100.8%
Worst Year2022 · -24.9%
Positive Years2 / 4
Avg Annual Return+15.4%
4Y Total Return+26.0%
4Y CAGR~+5.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in SMLP?
If you invested $1,000 in SMLP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$115
Total Return-88.5%
CAGR~-19.4% / yr
Profit$-885
Based on Jun 9, 2016 · $330.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Summit Midstream Partners, LP (SMLP) is classified under Energy and trades on NYSE. The quote snapshot on this page shows a last price of $38.05. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
SMLP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
SMLP historical stock pricesFMP EOD datasplit-adjusted OHLCV