Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.90	45.21	43.34	43.36	43.36	-3.90%	84,862
Feb 20, 2025	44.83	45.38	43.10	45.12	45.12	0.27%	80,231
Feb 19, 2025	45.22	45.36	44.83	45.00	45.00	-0.29%	58,575
Feb 18, 2025	44.32	45.89	43.91	45.13	45.13	2.10%	84,639
Feb 14, 2025	45.06	45.36	43.91	44.20	44.20	-2.23%	56,967
Feb 13, 2025	43.49	45.41	43.43	45.21	45.21	3.03%	89,679
Feb 12, 2025	43.72	44.67	43.16	43.88	43.88	-0.02%	99,695
Feb 11, 2025	43.40	44.49	42.96	43.89	43.89	1.11%	76,160
Feb 10, 2025	42.45	44.19	42.42	43.41	43.41	1.76%	55,556
Feb 7, 2025	43.50	43.50	42.29	42.66	42.66	-2.58%	66,413
Feb 6, 2025	43.09	43.99	42.54	43.79	43.79	1.81%	81,998
Feb 5, 2025	42.80	43.45	41.90	43.01	43.01	0.70%	81,557
Feb 4, 2025	40.89	43.05	40.74	42.71	42.71	3.49%	75,992
Feb 3, 2025	41.50	41.50	40.68	41.27	41.27	-0.65%	41,872
Jan 31, 2025	41.00	42.72	41.00	41.54	41.54	-0.05%	59,566
Jan 30, 2025	41.33	41.85	40.79	41.56	41.56	0.95%	32,261
Jan 29, 2025	40.99	41.78	40.50	41.17	41.17	1.13%	27,088
Jan 28, 2025	39.42	40.95	38.97	40.71	40.71	2.47%	70,067
Jan 27, 2025	42.88	43.11	39.55	39.73	39.73	-7.35%	72,890
Jan 24, 2025	42.40	43.00	41.68	42.88	42.88	1.18%	75,346
Jan 23, 2025	43.53	43.53	42.21	42.38	42.38	-1.69%	90,666
Jan 22, 2025	42.37	43.99	41.48	43.11	43.11	2.57%	120,293
Jan 21, 2025	41.80	43.03	41.27	42.03	42.03	1.11%	150,457
Jan 17, 2025	38.48	42.26	38.48	41.57	41.57	8.40%	113,520
Jan 16, 2025	38.00	38.40	37.79	38.35	38.35	0.92%	139,600
Jan 15, 2025	37.90	38.04	37.81	38.00	38.00	0.40%	106,901
Jan 14, 2025	37.56	38.01	37.20	37.85	37.85	0.34%	86,606
Jan 13, 2025	38.00	38.03	37.32	37.72	37.72	-0.26%	53,198
Jan 10, 2025	37.69	37.90	36.68	37.82	37.82	0.72%	44,273
Jan 8, 2025	37.55	37.84	37.02	37.55	37.55	-0.48%	130,043
Jan 7, 2025	37.99	37.99	37.13	37.73	37.73	-0.37%	35,219
Jan 6, 2025	37.87	38.10	37.47	37.87	37.87	-0.34%	79,533
Jan 3, 2025	37.55	38.04	37.55	38.00	38.00	0.50%	73,784
Jan 2, 2025	37.80	38.19	36.95	37.81	37.81	0.08%	46,724
Dec 31, 2024	36.71	38.01	36.71	37.78	37.78	2.64%	52,120
Dec 30, 2024	36.25	36.97	35.71	36.81	36.81	0.90%	48,184
Dec 27, 2024	36.06	37.00	36.06	36.48	36.48	0.39%	24,355
Dec 26, 2024	35.13	36.45	35.02	36.34	36.34	3.24%	58,296
Dec 24, 2024	35.10	35.75	35.04	35.20	35.20	0.57%	71,053
Dec 23, 2024	35.00	35.21	34.50	35.00	35.00	0.17%	65,474
Dec 20, 2024	34.49	35.33	34.49	34.94	34.94	1.16%	116,152
Dec 19, 2024	34.98	35.17	34.23	34.54	34.54	-0.78%	63,223
Dec 18, 2024	35.16	35.64	34.60	34.81	34.81	-1.94%	81,241
Dec 17, 2024	34.86	35.50	34.30	35.50	35.50	0.57%	55,642
Dec 16, 2024	35.60	35.60	34.82	35.30	35.30	-1.70%	81,852
Dec 13, 2024	36.37	36.51	35.43	35.91	35.91	-1.05%	76,944
Dec 12, 2024	36.60	36.67	35.88	36.29	36.29	-0.79%	170,280
Dec 11, 2024	37.78	38.01	36.56	36.58	36.58	-2.38%	77,008
Dec 10, 2024	36.99	38.09	36.50	37.47	37.47	0.21%	80,339
Dec 9, 2024	38.00	38.09	36.43	37.39	37.39	-1.11%	129,292
Dec 6, 2024	38.14	38.14	37.09	37.81	37.81	-0.37%	96,720
Dec 5, 2024	37.62	38.11	36.90	37.95	37.95	1.74%	160,821
Dec 4, 2024	38.40	38.40	37.01	37.30	37.30	-1.87%	47,273
Dec 3, 2024	37.98	38.10	37.43	38.01	38.01	0.34%	88,992
Dec 2, 2024	38.01	38.27	37.54	37.88	37.88	0.24%	62,242
Nov 29, 2024	37.20	38.16	37.20	37.79	37.79	0.88%	47,161
Nov 27, 2024	36.85	37.59	36.85	37.46	37.46	0.89%	30,613
Nov 26, 2024	37.07	38.12	36.88	37.13	37.13	-0.62%	42,926
Nov 25, 2024	37.16	38.11	36.86	37.36	37.36	0.03%	45,794
Nov 22, 2024	35.74	38.74	35.74	37.35	37.35	3.75%	86,883
Nov 21, 2024	35.75	36.53	35.75	36.00	36.00	-	83,099
Nov 20, 2024	35.82	36.14	35.69	36.00	36.00	-	38,875
Nov 19, 2024	35.91	36.11	35.40	36.00	36.00	-0.39%	60,998
Nov 18, 2024	35.54	36.14	35.34	36.14	36.14	1.69%	37,466
Nov 15, 2024	35.61	35.73	35.16	35.54	35.54	0.57%	33,266
Nov 14, 2024	35.18	35.96	35.18	35.34	35.34	0.91%	23,568
Nov 13, 2024	35.71	35.80	34.70	35.02	35.02	-1.99%	33,562
Nov 12, 2024	36.75	38.01	35.35	35.73	35.73	-0.75%	53,204
Nov 11, 2024	36.15	36.30	35.60	36.00	36.00	0.39%	72,557
Nov 8, 2024	35.59	36.14	35.46	35.86	35.86	0.17%	79,784
Nov 7, 2024	35.33	36.51	35.33	35.80	35.80	0.45%	64,323
Nov 6, 2024	35.11	35.98	35.01	35.64	35.64	2.80%	57,906
Nov 5, 2024	33.26	34.94	33.08	34.67	34.67	5.44%	50,921
Nov 4, 2024	33.00	33.62	31.81	32.88	32.88	-1.79%	96,255
Nov 1, 2024	35.00	35.00	33.29	33.48	33.48	-4.12%	63,974
Oct 31, 2024	35.48	35.78	34.63	34.92	34.92	-0.82%	49,090
Oct 30, 2024	34.00	35.41	34.00	35.21	35.21	2.32%	80,869
Oct 29, 2024	34.44	35.99	34.25	34.41	34.41	-1.69%	37,781
Oct 28, 2024	35.07	35.23	34.00	35.00	35.00	0.23%	65,553
Oct 25, 2024	35.10	35.88	34.76	34.92	34.92	0.46%	42,258
Oct 24, 2024	35.46	35.47	34.51	34.76	34.76	-1.14%	38,494
Oct 23, 2024	35.46	35.78	34.50	35.16	35.16	-0.87%	72,465
Oct 22, 2024	35.95	36.34	35.19	35.47	35.47	-1.39%	47,867
Oct 21, 2024	35.61	36.29	35.51	35.97	35.97	0.64%	99,562
Oct 18, 2024	35.89	36.01	35.27	35.74	35.74	0.03%	75,177
Oct 17, 2024	35.77	36.27	34.70	35.73	35.73	0.70%	71,623
Oct 16, 2024	35.27	36.14	35.16	35.48	35.48	1.11%	88,440
Oct 15, 2024	36.24	36.37	35.00	35.09	35.09	-2.12%	57,888
Oct 14, 2024	36.17	36.45	35.78	35.85	35.85	-0.83%	40,495
Oct 11, 2024	36.25	36.87	35.70	36.15	36.15	0.67%	61,849
Oct 10, 2024	35.74	37.02	35.56	35.91	35.91	0.08%	69,709
Oct 9, 2024	35.16	36.23	35.14	35.88	35.88	2.05%	112,622
Oct 8, 2024	34.67	35.42	34.14	35.16	35.16	0.37%	64,048
Oct 7, 2024	36.65	36.99	34.93	35.03	35.03	-5.63%	52,102
Oct 4, 2024	38.49	38.60	37.00	37.12	37.12	-2.29%	77,241
Oct 3, 2024	37.10	38.80	37.10	37.99	37.99	0.64%	134,577
Oct 2, 2024	35.84	38.05	35.49	37.75	37.75	9.58%	126,925
Oct 1, 2024	34.50	35.20	34.26	34.45	34.45	-1.66%	23,265
Sep 30, 2024	34.55	35.85	34.00	35.03	35.03	1.27%	58,107
Sep 27, 2024	34.04	35.33	33.69	34.59	34.59	2.92%	44,945