ETR:SMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	146.66	147.02	146.20	147.02	-	-1.09%	3,711
Sep 22, 2026	148.44	148.64	147.62	148.64	148.64	0.46%	3
Sep 21, 2026	148.68	149.18	147.96	147.96	147.96	-1.39%	709
Sep 18, 2026	149.14	150.04	149.08	150.04	150.04	0.31%	1,785
Sep 17, 2026	149.40	149.58	149.40	149.58	149.58	0.96%	-
Sep 16, 2026	149.76	149.76	148.16	148.16	148.16	-1.19%	686
Sep 15, 2026	150.54	150.54	149.80	149.94	149.94	-0.40%	690
Sep 14, 2026	152.48	152.48	150.50	150.54	150.54	0.44%	4,178
Sep 11, 2026	150.60	150.90	149.68	149.88	149.88	-0.43%	22
Sep 10, 2026	151.26	151.80	149.96	150.52	150.52	-0.07%	253
Sep 9, 2026	150.18	150.62	150.14	150.62	150.62	0.33%	19
Sep 8, 2026	149.46	150.96	149.46	150.12	150.12	0.63%	85
Sep 7, 2026	149.72	149.72	148.82	149.18	149.18	0.19%	23
Sep 4, 2026	148.76	148.96	148.34	148.90	148.90	-0.81%	844
Sep 3, 2026	150.32	150.78	149.92	150.12	150.12	-0.16%	93
Sep 2, 2026	150.94	150.94	149.08	150.36	150.36	0.36%	606
Sep 1, 2026	149.78	150.46	149.78	149.82	149.82	0.86%	696
Aug 31, 2026	148.80	149.08	148.54	148.54	148.54	0.13%	121
Aug 28, 2026	147.82	148.34	147.82	148.34	148.34	1.05%	-
Aug 27, 2026	147.78	148.16	146.80	146.80	146.80	-0.39%	12
Aug 26, 2026	145.36	147.38	145.36	147.38	147.38	0.93%	664
Aug 25, 2026	146.74	146.74	146.02	146.02	146.02	-0.03%	45
Aug 24, 2026	146.22	146.58	146.06	146.06	146.06	0.26%	370
Aug 21, 2026	145.86	146.30	145.68	145.68	145.68	-0.70%	14
Aug 20, 2026	146.02	146.90	146.02	146.70	146.70	0.37%	901
Aug 19, 2026	148.26	148.52	146.16	146.16	146.16	-1.40%	8
Aug 18, 2026	147.68	148.24	147.68	148.24	148.24	1.34%	1,086
Aug 17, 2026	146.94	146.94	146.28	146.28	146.28	0.04%	10
Aug 14, 2026	145.88	146.22	145.88	146.22	146.22	-0.31%	160
Aug 13, 2026	147.24	147.24	146.68	146.68	146.68	-0.42%	9
Aug 12, 2026	145.58	147.30	145.44	147.30	147.30	0.90%	4
Aug 11, 2026	145.86	146.02	145.28	145.98	145.98	1.45%	437
Aug 10, 2026	142.40	144.48	142.00	143.90	143.90	0.29%	81
Aug 7, 2026	145.16	145.16	143.14	143.48	143.48	-0.87%	3,003
Aug 6, 2026	144.14	144.74	144.00	144.74	144.74	1.39%	224
Aug 5, 2026	144.88	145.80	142.76	142.76	142.76	-1.71%	3,444
Aug 4, 2026	146.20	146.36	144.80	145.24	145.24	-0.38%	15
Aug 3, 2026	145.68	145.82	145.26	145.80	145.80	-0.30%	5,875
Jul 31, 2026	145.52	146.24	144.72	146.24	146.24	1.25%	9,864
Jul 30, 2026	145.40	145.46	144.00	144.44	144.44	-2.47%	5,442
Jul 29, 2026	147.12	148.32	147.12	148.10	148.10	1.47%	3,663
Jul 28, 2026	145.26	147.38	145.26	145.96	145.96	0.40%	2,005
Jul 27, 2026	144.74	146.38	144.02	145.38	145.38	-1.18%	338
Jul 24, 2026	146.46	148.14	146.26	147.12	147.12	0.16%	61
Jul 23, 2026	146.40	146.88	146.38	146.88	146.88	0.92%	75
Jul 22, 2026	144.92	145.54	144.92	145.54	145.54	1.01%	38
Jul 21, 2026	143.92	144.34	143.76	144.08	144.08	-0.52%	56
Jul 20, 2026	142.94	145.04	142.56	144.84	144.84	1.26%	1,317
Jul 17, 2026	142.56	143.40	142.56	143.04	143.04	0.25%	3,852
Jul 16, 2026	140.22	142.68	140.14	142.68	142.68	0.75%	390