Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
33.20
-0.69 (-2.04%)
At close: Apr 1, 2025, 3:59 PM
33.25
+0.05 (0.15%)
After-hours: Apr 1, 2025, 4:00 PM EDT
Summit Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | - | - | 182 |
| Mar 31, 2025 | 34.00 | 34.79 | 33.10 | 33.89 | 33.89 | -0.94% | 101,585 |
| Mar 28, 2025 | 35.39 | 35.39 | 34.11 | 34.21 | 34.21 | -3.47% | 61,637 |
| Mar 27, 2025 | 35.52 | 35.71 | 35.00 | 35.44 | 35.44 | -0.03% | 65,651 |
| Mar 26, 2025 | 35.73 | 36.10 | 34.84 | 35.45 | 35.45 | -0.70% | 97,549 |
| Mar 25, 2025 | 36.00 | 36.23 | 35.47 | 35.70 | 35.70 | -1.38% | 112,784 |
| Mar 24, 2025 | 36.57 | 36.88 | 35.72 | 36.20 | 36.20 | -0.06% | 161,330 |
| Mar 21, 2025 | 36.85 | 37.04 | 35.83 | 36.22 | 36.22 | -3.39% | 301,393 |
| Mar 20, 2025 | 37.41 | 38.30 | 37.38 | 37.49 | 37.49 | -1.16% | 137,034 |
| Mar 19, 2025 | 37.16 | 38.21 | 37.00 | 37.93 | 37.93 | 1.23% | 158,611 |
| Mar 18, 2025 | 38.38 | 38.64 | 37.46 | 37.47 | 37.47 | -3.20% | 81,247 |
| Mar 17, 2025 | 37.67 | 39.64 | 37.46 | 38.71 | 38.71 | 3.39% | 111,673 |
| Mar 14, 2025 | 37.33 | 37.80 | 37.16 | 37.44 | 37.44 | 1.68% | 64,524 |
| Mar 13, 2025 | 37.93 | 38.13 | 36.80 | 36.82 | 36.82 | -2.13% | 72,763 |
| Mar 12, 2025 | 38.48 | 38.96 | 37.50 | 37.62 | 37.62 | -0.16% | 62,595 |
| Mar 11, 2025 | 38.71 | 39.33 | 37.12 | 37.68 | 37.68 | -2.66% | 160,648 |
| Mar 10, 2025 | 38.87 | 40.24 | 37.86 | 38.71 | 38.71 | -2.40% | 175,244 |
| Mar 7, 2025 | 39.68 | 40.04 | 38.45 | 39.66 | 39.66 | 0.92% | 58,978 |
| Mar 6, 2025 | 40.65 | 41.00 | 39.00 | 39.30 | 39.30 | -2.89% | 93,680 |
| Mar 5, 2025 | 41.17 | 41.24 | 40.10 | 40.47 | 40.47 | -2.58% | 64,006 |
| Mar 4, 2025 | 41.98 | 41.98 | 40.56 | 41.54 | 41.54 | -2.51% | 82,430 |
| Mar 3, 2025 | 44.59 | 44.72 | 42.43 | 42.61 | 42.61 | -5.35% | 73,930 |
| Feb 28, 2025 | 42.43 | 45.34 | 41.45 | 45.02 | 45.02 | 6.73% | 98,833 |
| Feb 27, 2025 | 42.68 | 42.87 | 41.29 | 42.18 | 42.18 | 0.02% | 63,128 |
| Feb 26, 2025 | 41.57 | 42.33 | 41.21 | 42.17 | 42.17 | 0.79% | 86,255 |
| Feb 25, 2025 | 42.18 | 42.36 | 40.94 | 41.84 | 41.84 | -0.90% | 122,585 |
| Feb 24, 2025 | 43.94 | 43.94 | 42.22 | 42.22 | 42.22 | -2.63% | 89,008 |
| 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 |