Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.47	31.53	30.99	31.34	31.34	-0.10%	215,773
Mar 19, 2026	30.27	31.64	30.26	31.37	31.37	3.02%	98,303
Mar 18, 2026	30.43	31.07	29.94	30.45	30.45	-0.91%	101,381
Mar 17, 2026	29.89	32.70	29.08	30.73	30.73	2.13%	162,090
Mar 16, 2026	30.41	30.55	29.73	30.09	30.09	-0.66%	77,037
Mar 13, 2026	30.95	30.96	29.97	30.29	30.29	-1.88%	85,969
Mar 12, 2026	31.30	31.35	30.66	30.87	30.87	-2.00%	70,490
Mar 11, 2026	31.06	31.74	31.06	31.50	31.50	0.48%	43,943
Mar 10, 2026	31.36	32.02	31.26	31.35	31.35	-1.10%	75,141
Mar 9, 2026	31.54	32.03	31.07	31.70	31.70	0.25%	75,379
Mar 6, 2026	32.12	32.76	31.46	31.62	31.62	-1.34%	82,536
Mar 5, 2026	31.80	32.46	31.40	32.05	32.05	0.79%	65,245
Mar 4, 2026	30.80	31.85	30.04	31.80	31.80	2.75%	61,445
Mar 3, 2026	29.55	31.16	29.43	30.95	30.95	3.96%	103,276
Mar 2, 2026	29.51	30.20	29.49	29.77	29.77	0.88%	48,618
Feb 27, 2026	29.85	29.85	28.95	29.51	29.51	-1.30%	52,820
Feb 26, 2026	28.93	29.90	28.68	29.90	29.90	3.68%	62,975
Feb 25, 2026	28.99	29.47	28.67	28.84	28.84	-0.96%	37,303
Feb 24, 2026	29.10	29.17	28.52	29.12	29.12	0.66%	30,777
Feb 23, 2026	29.51	29.82	28.62	28.93	28.93	-2.20%	39,400
Feb 20, 2026	29.55	29.82	29.31	29.58	29.58	-0.70%	33,018
Feb 19, 2026	29.82	30.90	29.54	29.79	29.79	-0.50%	46,466
Feb 18, 2026	29.11	30.63	29.00	29.94	29.94	2.89%	55,702
Feb 17, 2026	29.20	29.42	28.71	29.10	29.10	-0.03%	43,406
Feb 13, 2026	28.74	29.37	28.50	29.11	29.11	2.21%	22,960
Feb 12, 2026	29.17	29.25	27.80	28.48	28.48	-2.06%	39,427
Feb 11, 2026	29.14	29.36	28.61	29.08	29.08	0.52%	50,416
Feb 10, 2026	28.96	29.27	28.55	28.93	28.93	0.24%	46,038
Feb 9, 2026	28.21	28.99	27.92	28.86	28.86	1.33%	48,183
Feb 6, 2026	27.98	28.56	27.98	28.48	28.48	3.00%	61,610
Feb 5, 2026	28.00	28.00	27.40	27.65	27.65	-1.25%	26,622
Feb 4, 2026	28.31	29.70	27.75	28.00	28.00	-0.25%	36,368
Feb 3, 2026	28.24	28.78	27.71	28.07	28.07	-0.67%	53,327
Feb 2, 2026	28.49	29.12	28.15	28.26	28.26	-1.57%	37,798
Jan 30, 2026	28.15	28.83	28.08	28.71	28.71	0.56%	73,892
Jan 29, 2026	27.99	29.35	27.97	28.55	28.55	2.85%	64,166
Jan 28, 2026	27.39	28.08	27.39	27.76	27.76	-0.57%	37,326
Jan 27, 2026	27.92	28.04	26.50	27.92	27.92	-0.25%	28,140
Jan 26, 2026	28.21	28.40	27.70	27.99	27.99	-0.74%	37,152
Jan 23, 2026	28.66	29.39	28.10	28.20	28.20	-1.30%	46,556
Jan 22, 2026	27.76	29.11	26.89	28.57	28.57	3.51%	80,577
Jan 21, 2026	26.80	27.65	26.80	27.60	27.60	3.37%	43,171
Jan 20, 2026	26.66	27.14	26.45	26.70	26.70	-0.41%	32,084
Jan 16, 2026	26.42	27.18	25.68	26.81	26.81	1.25%	33,732
Jan 15, 2026	26.06	26.57	25.73	26.48	26.48	1.03%	28,451
Jan 14, 2026	26.51	27.15	25.97	26.21	26.21	-1.35%	47,041
Jan 13, 2026	26.68	26.91	26.09	26.57	26.57	0.49%	45,996
Jan 12, 2026	25.73	26.53	25.68	26.44	26.44	2.72%	52,195
Jan 9, 2026	27.12	27.25	25.13	25.74	25.74	-4.88%	116,212
Jan 8, 2026	25.70	27.06	25.70	27.06	27.06	4.84%	40,333