Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
24.44
+0.11 (0.45%)
At close: Jul 11, 2025, 4:00 PM
24.44
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 24.21 24.21 23.97 24.36 - 0.12% 851
Jul 10, 2025 23.96 24.79 23.96 24.33 24.33 0.29% 75,136
Jul 9, 2025 24.88 24.91 24.17 24.26 24.26 -3.19% 73,738
Jul 8, 2025 24.55 25.29 24.31 25.06 25.06 2.16% 99,359
Jul 7, 2025 25.09 25.09 24.02 24.53 24.53 -3.01% 99,415
Jul 3, 2025 25.11 25.46 24.90 25.29 25.29 0.08% 39,608
Jul 2, 2025 23.68 25.29 23.53 25.27 25.27 6.80% 120,343
Jul 1, 2025 24.49 24.52 23.56 23.66 23.66 -3.55% 113,132
Jun 30, 2025 25.62 25.81 24.47 24.53 24.53 -4.81% 297,488
Jun 27, 2025 25.83 26.13 25.35 25.77 25.77 -0.27% 1,383,509
Jun 26, 2025 24.74 25.85 24.74 25.84 25.84 4.45% 117,134
Jun 25, 2025 25.26 25.26 24.67 24.74 24.74 -1.32% 64,735
Jun 24, 2025 24.77 25.22 24.46 25.07 25.07 0.40% 103,255
Jun 23, 2025 25.96 26.12 24.50 24.97 24.97 -4.22% 166,775
Jun 20, 2025 26.50 26.50 25.64 26.07 26.07 -1.10% 189,416
Jun 18, 2025 26.30 26.39 25.66 26.36 26.36 0.08% 87,316
Jun 17, 2025 26.66 26.88 26.22 26.34 26.34 -0.49% 92,639
Jun 16, 2025 26.24 27.01 26.24 26.47 26.47 0.68% 55,695
Jun 13, 2025 26.42 26.88 26.00 26.29 26.29 0.69% 56,985
Jun 12, 2025 25.82 26.85 25.82 26.11 26.11 -0.42% 57,944
Jun 11, 2025 25.67 26.34 25.34 26.22 26.22 3.11% 54,075
Jun 10, 2025 24.74 25.60 24.66 25.43 25.43 2.54% 72,805
Jun 9, 2025 25.43 25.48 24.48 24.80 24.80 -1.00% 69,891
Jun 6, 2025 24.63 25.16 24.58 25.05 25.05 2.08% 42,814
Jun 5, 2025 25.24 25.29 24.39 24.54 24.54 -2.00% 41,503
Jun 4, 2025 25.74 26.24 24.77 25.04 25.04 -2.42% 127,545
Jun 3, 2025 26.00 26.65 25.45 25.66 25.66 -1.08% 49,102
Jun 2, 2025 25.51 26.61 25.51 25.94 25.94 3.18% 74,833
May 30, 2025 26.16 26.25 25.00 25.14 25.14 -4.77% 114,366
May 29, 2025 26.65 26.88 25.77 26.40 26.40 -1.46% 49,853
May 28, 2025 27.07 27.59 26.71 26.79 26.79 -0.30% 47,343
May 27, 2025 27.27 27.39 26.00 26.87 26.87 -0.26% 150,177
May 23, 2025 26.86 26.96 26.37 26.94 26.94 -0.04% 67,468
May 22, 2025 26.50 27.10 25.68 26.95 26.95 0.97% 74,616
May 21, 2025 27.08 27.55 25.73 26.69 26.69 -2.20% 42,754
May 20, 2025 27.47 27.90 27.00 27.29 27.29 -2.22% 86,101
May 19, 2025 28.23 28.39 27.31 27.91 27.91 -3.19% 64,796
May 16, 2025 29.42 29.42 28.67 28.83 28.83 -2.14% 49,077
May 15, 2025 28.96 29.57 28.38 29.46 29.46 0.37% 48,519
May 14, 2025 29.34 30.20 28.11 29.35 29.35 -0.58% 39,516
May 13, 2025 29.62 29.72 29.03 29.52 29.52 1.93% 47,836
May 12, 2025 29.43 30.24 28.19 28.96 28.96 2.19% 54,674
May 9, 2025 28.32 28.77 27.72 28.34 28.34 0.18% 40,797
May 8, 2025 25.00 29.38 25.00 28.29 28.29 2.46% 76,357
May 7, 2025 26.70 28.30 26.51 27.61 27.61 3.64% 74,508
May 6, 2025 27.12 27.48 26.49 26.64 26.64 -2.60% 50,041
May 5, 2025 27.66 27.66 26.74 27.35 27.35 -2.60% 46,174
May 2, 2025 27.53 28.59 26.98 28.08 28.08 3.05% 65,006
May 1, 2025 27.53 28.37 26.87 27.25 27.25 -2.12% 59,040
Apr 30, 2025 28.95 29.11 27.16 27.84 27.84 -4.49% 72,464