Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
37.35
+1.35 (3.75%)
Nov 22, 2024, 4:00 PM EST - Market closed

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202435.7438.7435.7437.3537.353.75%86,883
Nov 21, 202435.7536.5335.7536.0036.00-83,099
Nov 20, 202435.8236.1435.6936.0036.00-38,875
Nov 19, 202435.9136.1135.4036.0036.00-0.39%60,998
Nov 18, 202435.5436.1435.3436.1436.141.69%37,466
Nov 15, 202435.6135.7335.1635.5435.540.57%33,266
Nov 14, 202435.1835.9635.1835.3435.340.91%23,568
Nov 13, 202435.7135.8034.7035.0235.02-1.99%33,562
Nov 12, 202436.7538.0135.3535.7335.73-0.75%53,204
Nov 11, 202436.1536.3035.6036.0036.000.39%72,557
Nov 8, 202435.5936.1435.4635.8635.860.17%79,784
Nov 7, 202435.3336.5135.3335.8035.800.45%64,323
Nov 6, 202435.1135.9835.0135.6435.642.80%57,906
Nov 5, 202433.2634.9433.0834.6734.675.44%50,921
Nov 4, 202433.0033.6231.8132.8832.88-1.79%96,255
Nov 1, 202435.0035.0033.2933.4833.48-4.12%63,974
Oct 31, 202435.4835.7834.6334.9234.92-0.82%49,090
Oct 30, 202434.0035.4134.0035.2135.212.32%80,869
Oct 29, 202434.4435.9934.2534.4134.41-1.69%37,781
Oct 28, 202435.0735.2334.0035.0035.000.23%65,553
Oct 25, 202435.1035.8834.7634.9234.920.46%42,258
Oct 24, 202435.4635.4734.5134.7634.76-1.14%38,494
Oct 23, 202435.4635.7834.5035.1635.16-0.87%72,465
Oct 22, 202435.9536.3435.1935.4735.47-1.39%47,867
Oct 21, 202435.6136.2935.5135.9735.970.64%99,562
Oct 18, 202435.8936.0135.2735.7435.740.03%75,177
Oct 17, 202435.7736.2734.7035.7335.730.70%71,623
Oct 16, 202435.2736.1435.1635.4835.481.11%88,440
Oct 15, 202436.2436.3735.0035.0935.09-2.12%57,888
Oct 14, 202436.1736.4535.7835.8535.85-0.83%40,495
Oct 11, 202436.2536.8735.7036.1536.150.67%61,849
Oct 10, 202435.7437.0235.5635.9135.910.08%69,709
Oct 9, 202435.1636.2335.1435.8835.882.05%112,622
Oct 8, 202434.6735.4234.1435.1635.160.37%64,048
Oct 7, 202436.6536.9934.9335.0335.03-5.63%52,102
Oct 4, 202438.4938.6037.0037.1237.12-2.29%77,241
Oct 3, 202437.1038.8037.1037.9937.990.64%134,577
Oct 2, 202435.8438.0535.4937.7537.759.58%126,925
Oct 1, 202434.5035.2034.2634.4534.45-1.66%23,265
Sep 30, 202434.5535.8534.0035.0335.031.27%58,107
Sep 27, 202434.0435.3333.6934.5934.592.92%44,945
Sep 26, 202434.6135.0433.1333.6133.61-2.24%52,874
Sep 25, 202435.4536.5634.1034.3834.38-4.02%62,243
Sep 24, 202436.0036.4035.7135.8235.820.11%107,369
Sep 23, 202436.4636.9534.9435.7835.78-0.36%137,711
Sep 20, 202435.8837.2735.6035.9135.91-1.32%782,849
Sep 19, 202437.4337.9335.8036.3936.39-1.65%137,205
Sep 18, 202436.3137.5136.2437.0037.000.60%172,906
Sep 17, 202436.3937.7935.6236.7836.782.25%83,193
Sep 16, 202434.6036.2134.6035.9735.973.99%40,698
Sep 13, 202436.8337.1033.7734.5934.59-6.46%86,918
Sep 12, 202437.4037.5236.6436.9836.98-0.64%72,638
Sep 11, 202437.7538.0436.3837.2237.22-0.91%54,132
Sep 10, 202437.7838.2137.0937.5637.56-1.37%55,402
Sep 9, 202437.0539.1836.9938.0838.083.87%65,400
Sep 6, 202436.6837.1736.1836.6636.66-0.87%35,503
Sep 5, 202436.8737.3636.3036.9836.98-0.11%74,507
Sep 4, 202437.2037.6736.7537.0237.020.24%61,359
Sep 3, 202436.3037.7136.3036.9336.930.08%47,247
Aug 30, 202436.7836.9036.1836.9036.900.63%32,966
Aug 29, 202436.2036.9136.0136.6736.670.63%35,246
Aug 28, 202436.3636.4436.1436.4436.44-0.27%12,036
Aug 27, 202436.9536.9935.6136.5436.54-0.95%17,214
Aug 26, 202437.0037.0536.7536.8936.89-0.11%45,803
Aug 23, 202436.6637.6236.0436.9336.931.54%31,151
Aug 22, 202435.2836.7435.2836.3736.371.79%44,829
Aug 21, 202436.5036.5035.5635.7335.73-1.16%18,054
Aug 20, 202435.9936.4935.5636.1536.151.29%34,661
Aug 19, 202434.7135.9334.7135.6935.692.53%9,605
Aug 16, 202434.9235.0034.5434.8134.810.09%26,868
Aug 15, 202434.7035.4634.3634.7834.780.06%17,132
Aug 14, 202433.8235.4633.4534.7634.761.05%31,595
Aug 13, 202434.8035.6033.4834.4034.40-1.26%16,461
Aug 12, 202436.3836.3834.8434.8434.84-4.34%85,648
Aug 9, 202436.9037.0035.3736.4236.42-1.57%22,624
Aug 8, 202435.7937.0235.7937.0037.002.58%14,476
Aug 7, 202436.1937.3535.6736.0736.070.17%78,304
Aug 6, 202436.1137.0035.0036.0136.01-0.22%13,090
Aug 5, 202434.9836.6634.0036.0936.09-4.57%37,903
Aug 2, 202438.0039.0034.8937.8237.82-3.03%98,105