Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
21.25
-0.04 (-0.19%)
Oct 7, 2025, 1:25 PM EDT - Market open
Summit Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.35 | 21.67 | 21.00 | 21.40 | - | 0.49% | 10,580 |
| Oct 6, 2025 | 22.35 | 22.35 | 21.29 | 21.29 | 21.29 | -3.23% | 29,237 |
| Oct 3, 2025 | 21.04 | 22.13 | 21.04 | 22.00 | 22.00 | 4.71% | 53,914 |
| Oct 2, 2025 | 21.00 | 21.26 | 20.60 | 21.01 | 21.01 | -0.33% | 61,102 |
| Oct 1, 2025 | 20.21 | 21.20 | 20.01 | 21.08 | 21.08 | 2.63% | 92,340 |
| Sep 30, 2025 | 21.50 | 21.97 | 20.30 | 20.54 | 20.54 | -5.82% | 87,998 |
| Sep 29, 2025 | 22.42 | 22.42 | 21.71 | 21.81 | 21.81 | -3.28% | 115,848 |
| Sep 26, 2025 | 22.25 | 22.62 | 21.99 | 22.55 | 22.55 | 0.49% | 68,104 |
| Sep 25, 2025 | 22.69 | 22.84 | 22.28 | 22.44 | 22.44 | -1.10% | 39,624 |
| Sep 24, 2025 | 22.10 | 23.22 | 22.10 | 22.69 | 22.69 | 3.37% | 63,565 |
| Sep 23, 2025 | 22.10 | 22.51 | 21.67 | 21.95 | 21.95 | -0.27% | 77,013 |
| Sep 22, 2025 | 21.99 | 22.29 | 20.99 | 22.01 | 22.01 | -0.14% | 84,824 |
| Sep 19, 2025 | 23.23 | 23.23 | 21.50 | 22.04 | 22.04 | -5.25% | 239,435 |
| Sep 18, 2025 | 22.68 | 23.28 | 22.68 | 23.26 | 23.26 | 1.84% | 65,987 |
| Sep 17, 2025 | 23.70 | 23.76 | 22.78 | 22.84 | 22.84 | -3.91% | 69,202 |
| Sep 16, 2025 | 22.66 | 23.82 | 22.43 | 23.77 | 23.77 | 4.94% | 66,102 |
| Sep 15, 2025 | 23.50 | 23.68 | 22.60 | 22.65 | 22.65 | -3.00% | 53,141 |
| Sep 12, 2025 | 23.32 | 23.73 | 23.24 | 23.35 | 23.35 | -0.17% | 54,383 |
| Sep 11, 2025 | 22.56 | 23.59 | 22.56 | 23.39 | 23.39 | 2.27% | 57,409 |
| Sep 10, 2025 | 22.67 | 23.45 | 22.67 | 22.87 | 22.87 | -0.39% | 49,657 |
| Sep 9, 2025 | 22.59 | 23.00 | 22.05 | 22.96 | 22.96 | 1.91% | 96,780 |
| Sep 8, 2025 | 23.34 | 23.34 | 22.15 | 22.53 | 22.53 | -2.21% | 70,880 |
| Sep 5, 2025 | 23.22 | 23.86 | 22.81 | 23.04 | 23.04 | -0.90% | 72,618 |
| Sep 4, 2025 | 22.41 | 23.58 | 22.41 | 23.25 | 23.25 | 4.59% | 47,710 |
| Sep 3, 2025 | 22.16 | 23.62 | 22.11 | 22.23 | 22.23 | -0.54% | 69,008 |
| Sep 2, 2025 | 23.44 | 23.72 | 22.16 | 22.35 | 22.35 | -2.91% | 84,821 |
| Aug 29, 2025 | 22.55 | 23.88 | 21.93 | 23.02 | 23.02 | 10.04% | 132,007 |
| Aug 28, 2025 | 20.60 | 21.04 | 20.31 | 20.92 | 20.92 | 2.00% | 66,104 |
| Aug 27, 2025 | 20.64 | 20.82 | 20.31 | 20.51 | 20.51 | -1.16% | 117,042 |
| Aug 26, 2025 | 19.72 | 20.87 | 19.35 | 20.75 | 20.75 | 3.96% | 155,578 |
| Aug 25, 2025 | 20.54 | 20.54 | 19.84 | 19.96 | 19.96 | -3.48% | 75,021 |
| Aug 22, 2025 | 20.31 | 20.92 | 19.54 | 20.68 | 20.68 | 3.25% | 101,562 |
| Aug 21, 2025 | 19.33 | 20.29 | 19.13 | 20.03 | 20.03 | 3.84% | 80,018 |
| Aug 20, 2025 | 19.86 | 20.01 | 19.23 | 19.29 | 19.29 | -2.77% | 91,530 |
| Aug 19, 2025 | 19.91 | 20.53 | 19.78 | 19.84 | 19.84 | -0.60% | 51,129 |
| Aug 18, 2025 | 20.83 | 20.99 | 19.83 | 19.96 | 19.96 | -4.31% | 88,574 |
| Aug 15, 2025 | 20.10 | 21.74 | 20.10 | 20.86 | 20.86 | 3.83% | 123,285 |
| Aug 14, 2025 | 21.67 | 21.67 | 19.94 | 20.09 | 20.09 | -7.16% | 89,563 |
| Aug 13, 2025 | 20.51 | 22.08 | 20.51 | 21.64 | 21.64 | 6.81% | 291,906 |
| Aug 12, 2025 | 24.01 | 24.73 | 20.05 | 20.26 | 20.26 | -16.63% | 184,992 |
| Aug 11, 2025 | 24.59 | 24.75 | 23.75 | 24.30 | 24.30 | -0.57% | 73,193 |
| Aug 8, 2025 | 24.82 | 25.34 | 24.10 | 24.44 | 24.44 | -1.61% | 51,506 |
| Aug 7, 2025 | 25.27 | 25.39 | 24.64 | 24.84 | 24.84 | -0.28% | 40,892 |
| Aug 6, 2025 | 25.02 | 25.46 | 24.60 | 24.91 | 24.91 | -0.44% | 61,684 |
| Aug 5, 2025 | 24.81 | 26.22 | 24.02 | 25.02 | 25.02 | 1.87% | 86,390 |
| Aug 4, 2025 | 24.14 | 24.70 | 24.14 | 24.56 | 24.56 | 0.99% | 54,574 |
| Aug 1, 2025 | 25.44 | 25.44 | 24.14 | 24.32 | 24.32 | -4.55% | 65,989 |
| Jul 31, 2025 | 25.27 | 25.82 | 25.11 | 25.48 | 25.48 | -0.23% | 41,070 |
| Jul 30, 2025 | 26.17 | 26.43 | 25.43 | 25.54 | 25.54 | -1.96% | 47,609 |
| Jul 29, 2025 | 25.74 | 26.17 | 25.36 | 26.05 | 26.05 | 1.96% | 44,233 |