Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SMLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 33.89 | 1.60 | 4.96% | 31.77 | 33.98 | 31.36 | 18,020 |
| May 24 2024 | 32.29 | 1.13 | 3.63% | 31.15 | 32.30 | 30.00 | 149,241 |
| May 23 2024 | 31.16 | -0.86 | -2.69% | 32.02 | 32.935 | 30.93 | 23,533 |
| May 22 2024 | 32.02 | -0.79 | -2.41% | 32.72 | 33.25 | 31.08 | 27,512 |
| May 21 2024 | 32.81 | -1.12 | -3.30% | 33.63 | 34.25 | 32.70 | 45,406 |
| May 20 2024 | 33.93 | 0.88 | 2.66% | 33.03 | 34.08 | 32.70 | 41,877 |
| May 17 2024 | 33.05 | -0.67 | -1.99% | 33.84 | 33.84 | 32.70 | 43,227 |
| May 16 2024 | 33.72 | -0.48 | -1.40% | 34.32 | 34.47 | 32.49 | 69,613 |
| May 15 2024 | 34.20 | 0.08 | 0.23% | 34.15 | 35.23 | 33.19 | 61,479 |
| May 14 2024 | 34.12 | 0.96 | 2.90% | 33.61 | 34.42 | 33.04 | 43,904 |
| May 13 2024 | 33.16 | 0.58 | 1.78% | 32.38 | 34.00 | 32.11 | 40,338 |
| May 10 2024 | 32.58 | -1.81 | -5.26% | 33.89 | 34.94 | 32.13 | 28,542 |
| May 09 2024 | 34.39 | -0.16 | -0.46% | 34.82 | 34.878 | 33.68 | 16,364 |
| May 08 2024 | 34.55 | -0.45 | -1.29% | 35.00 | 35.00 | 33.635 | 28,395 |
| May 07 2024 | 35.00 | -0.10 | -0.28% | 34.99 | 35.1199 | 34.31 | 90,698 |
| May 06 2024 | 35.10 | 1.08 | 3.17% | 34.89 | 36.00 | 34.03 | 150,618 |
| May 03 2024 | 34.02 | 5.86 | 20.81% | 28.25 | 35.89 | 28.25 | 132,591 |
| May 02 2024 | 28.16 | 0.38 | 1.37% | 28.01 | 28.36 | 27.81 | 9,976 |
| May 01 2024 | 27.78 | -0.80 | -2.80% | 28.49 | 28.5639 | 27.73 | 22,631 |
| Apr 30 2024 | 28.58 | -0.33 | -1.14% | 28.75 | 29.035 | 28.19 | 15,049 |
| Apr 29 2024 | 28.91 | -0.08 | -0.28% | 28.71 | 29.19 | 28.71 | 10,216 |
| Apr 26 2024 | 28.99 | 0.97 | 3.46% | 28.33 | 29.536 | 27.7301 | 27,558 |
| Apr 25 2024 | 28.02 | 0.11 | 0.39% | 27.51 | 28.23 | 27.20 | 38,707 |
| Apr 24 2024 | 27.91 | -0.07 | -0.25% | 27.72 | 28.45 | 27.51 | 17,989 |
| Apr 23 2024 | 27.98 | 0.49 | 1.78% | 27.22 | 28.23 | 27.22 | 16,921 |
| Apr 22 2024 | 27.49 | -0.27 | -0.97% | 28.04 | 28.35 | 27.00 | 67,032 |
| Apr 19 2024 | 27.76 | -0.05 | -0.18% | 27.73 | 28.3609 | 27.70 | 26,705 |
| Apr 18 2024 | 27.81 | -0.42 | -1.49% | 28.44 | 28.44 | 27.60 | 8,601 |
| Apr 17 2024 | 28.23 | 0.05 | 0.18% | 28.10 | 28.65 | 27.88 | 27,519 |
| Apr 16 2024 | 28.18 | -0.06 | -0.21% | 27.77 | 28.28 | 27.705 | 11,333 |
| Apr 15 2024 | 28.24 | -0.15 | -0.53% | 28.39 | 28.64 | 28.14 | 21,796 |
| Apr 12 2024 | 28.39 | 0.02 | 0.07% | 28.13 | 28.58 | 28.09 | 49,131 |
| Apr 11 2024 | 28.37 | 0.63 | 2.27% | 27.57 | 28.77 | 27.57 | 38,176 |
| Apr 10 2024 | 27.74 | -0.54 | -1.91% | 28.08 | 28.15 | 27.55 | 53,597 |
| Apr 09 2024 | 28.28 | -0.21 | -0.74% | 28.40 | 28.8059 | 28.075 | 42,036 |
| Apr 08 2024 | 28.49 | 0.17 | 0.60% | 28.32 | 28.57 | 27.89 | 19,203 |
| Apr 05 2024 | 28.32 | 0.01 | 0.04% | 28.02 | 28.98 | 28.02 | 21,217 |
| Apr 04 2024 | 28.31 | -0.29 | -1.01% | 28.25 | 28.75 | 28.0701 | 38,258 |
| Apr 03 2024 | 28.60 | 0.13 | 0.46% | 28.50 | 28.87 | 27.51 | 84,870 |
| Apr 02 2024 | 28.47 | -0.03 | -0.11% | 28.29 | 28.59 | 27.13 | 80,350 |
| Apr 01 2024 | 28.50 | 0.43 | 1.53% | 28.11 | 29.18 | 28.11 | 32,288 |
| Mar 28 2024 | 28.07 | -0.28 | -0.99% | 27.92 | 28.70 | 27.55 | 68,515 |
| Mar 27 2024 | 28.35 | 0.33 | 1.18% | 27.98 | 28.4999 | 27.66 | 128,752 |
| Mar 26 2024 | 28.02 | 0.42 | 1.52% | 27.75 | 28.39 | 27.75 | 166,659 |
| Mar 25 2024 | 27.60 | 0.60 | 2.22% | 27.25 | 28.36 | 27.25 | 189,019 |
| Mar 22 2024 | 27.00 | 7.57 | 38.96% | 25.79 | 27.25 | 24.52 | 917,715 |
| Mar 21 2024 | 19.43 | 0.24 | 1.25% | 19.25 | 19.8596 | 19.20 | 33,858 |
| Mar 20 2024 | 19.19 | 1.07 | 5.91% | 18.00 | 19.26 | 18.00 | 55,280 |
| Mar 19 2024 | 18.12 | 0.37 | 2.08% | 17.75 | 18.89 | 17.26 | 18,094 |
| Mar 18 2024 | 17.75 | -0.70 | -3.79% | 19.07 | 19.07 | 17.50 | 107,700 |
| Mar 15 2024 | 18.45 | -1.90 | -9.34% | 19.99 | 20.25 | 18.26 | 123,921 |
| Mar 14 2024 | 20.35 | -0.08 | -0.39% | 20.22 | 20.60 | 20.22 | 11,564 |
| Mar 13 2024 | 20.43 | -0.20 | -0.97% | 20.50 | 20.96 | 20.205 | 7,248 |
| Mar 12 2024 | 20.63 | -0.02 | -0.10% | 20.48 | 20.83 | 19.91 | 34,212 |
| Mar 11 2024 | 20.65 | -0.23 | -1.10% | 21.00 | 21.00 | 20.60 | 30,968 |
| Mar 08 2024 | 20.88 | 0.18 | 0.87% | 20.88 | 20.88 | 20.5301 | 5,115 |
| Mar 07 2024 | 20.70 | 0.01 | 0.05% | 20.50 | 20.93 | 20.365 | 8,453 |
| Mar 06 2024 | 20.69 | 1.41 | 7.31% | 19.28 | 20.715 | 19.24 | 40,550 |
| Mar 05 2024 | 19.28 | -0.35 | -1.78% | 19.69 | 19.70 | 19.00 | 62,162 |
| Mar 04 2024 | 19.63 | 0.14 | 0.72% | 19.27 | 20.13 | 18.89 | 46,828 |
| Mar 01 2024 | 19.49 | -0.06 | -0.31% | 19.59 | 19.83 | 19.00 | 28,505 |
| Feb 29 2024 | 19.55 | 0.21 | 1.09% | 19.35 | 20.14 | 19.35 | 22,332 |
