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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smlp · 日线历史（复权）· FMP · 截至 2024年8月27日
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.
关于价格历史与 OHLCV 数据
Summit Midstream Partners, LP（SMLP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMLP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMLP 历史股价FMP 日线复权 OHLCV