Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
24.41
+0.08 (0.31%)
Jul 11, 2025, 10:55 AM - Market open
Summit Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |