Skip to main content
logo
Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
29.51
-0.39 (-1.30%)
At close: Feb 27, 2026, 4:00 PM EST
29.54
+0.03 (0.10%)
After-hours: Feb 27, 2026, 7:00 PM EST

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202629.8529.8528.9529.5129.51-1.30%52,820
Feb 26, 202628.9329.9028.6829.9029.903.68%62,975
Feb 25, 202628.9929.4728.6728.8428.84-0.96%37,303
Feb 24, 202629.1029.1728.5229.1229.120.66%30,777
Feb 23, 202629.5129.8228.6228.9328.93-2.20%39,400
Feb 20, 202629.5529.8229.3129.5829.58-0.70%33,018
Feb 19, 202629.8230.9029.5429.7929.79-0.50%46,466
Feb 18, 202629.1130.6329.0029.9429.942.89%55,702
Feb 17, 202629.2029.4228.7129.1029.10-0.03%43,406
Feb 13, 202628.7429.3728.5029.1129.112.21%22,960
Feb 12, 202629.1729.2527.8028.4828.48-2.06%39,427
Feb 11, 202629.1429.3628.6129.0829.080.52%50,416
Feb 10, 202628.9629.2728.5528.9328.930.24%46,038
Feb 9, 202628.2128.9927.9228.8628.861.33%48,183
Feb 6, 202627.9828.5627.9828.4828.483.00%61,610
Feb 5, 202628.0028.0027.4027.6527.65-1.25%26,622
Feb 4, 202628.3129.7027.7528.0028.00-0.25%36,368
Feb 3, 202628.2428.7827.7128.0728.07-0.67%53,327
Feb 2, 202628.4929.1228.1528.2628.26-1.57%37,798
Jan 30, 202628.1528.8328.0828.7128.710.56%73,892
Jan 29, 202627.9929.3527.9728.5528.552.85%64,166
Jan 28, 202627.3928.0827.3927.7627.76-0.57%37,326
Jan 27, 202627.9228.0426.5027.9227.92-0.25%28,140
Jan 26, 202628.2128.4027.7027.9927.99-0.74%37,152
Jan 23, 202628.6629.3928.1028.2028.20-1.30%46,556
Jan 22, 202627.7629.1126.8928.5728.573.51%80,577
Jan 21, 202626.8027.6526.8027.6027.603.37%43,171
Jan 20, 202626.6627.1426.4526.7026.70-0.41%32,084
Jan 16, 202626.4227.1825.6826.8126.811.25%33,732
Jan 15, 202626.0626.5725.7326.4826.481.03%28,451
Jan 14, 202626.5127.1525.9726.2126.21-1.35%47,041
Jan 13, 202626.6826.9126.0926.5726.570.49%45,996
Jan 12, 202625.7326.5325.6826.4426.442.72%52,195
Jan 9, 202627.1227.2525.1325.7425.74-4.88%116,212
Jan 8, 202625.7027.0625.7027.0627.064.84%40,333
Jan 7, 202626.1326.1325.2825.8125.81-1.04%53,464
Jan 6, 202626.2626.6225.8826.0826.08-1.47%48,027
Jan 5, 202626.8926.9026.1826.4726.47-1.12%26,180
Jan 2, 202626.0727.1525.3826.7726.770.34%46,866
Dec 31, 202527.0027.0026.5826.6826.68-1.15%16,721
Dec 30, 202527.1527.1526.7826.9926.990.22%14,932
Dec 29, 202527.0427.0626.7126.9326.930.52%27,987
Dec 26, 202527.0527.3726.4326.7926.79-1.94%32,294
Dec 24, 202527.7027.7426.9827.3227.32-0.87%33,877
Dec 23, 202526.7427.7426.6027.5627.563.65%57,243
Dec 22, 202526.5227.0026.2526.5926.590.26%42,420
Dec 19, 202526.5526.9926.3026.5226.52-0.11%200,125
Dec 18, 202527.0327.9526.5426.5526.55-0.15%58,838
Dec 17, 202526.6326.8526.3726.5926.590.34%35,075
Dec 16, 202526.6626.7426.3526.5026.50-0.67%105,797