Skip to main content
logo
Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
28.76
+0.27 (0.97%)
Feb 9, 2026, 9:45 AM EST - Market open

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202527.4327.4326.5726.6826.68-1.48%123,997
Dec 12, 202527.4027.4726.8127.0827.08-0.40%37,045
Dec 11, 202527.2127.5126.2627.1927.19-0.11%58,181
Dec 10, 202527.4327.4926.5327.2227.22-1.63%50,051
Dec 9, 202526.5027.9326.5027.6727.675.21%79,101
Dec 8, 202526.3626.5726.0326.3026.30-0.19%57,041
Dec 5, 202525.9326.9525.9326.3526.35-0.04%22,763
Dec 4, 202525.8526.4125.7226.3626.362.17%35,229
Dec 3, 202524.9025.8024.9025.8025.802.67%31,886
Dec 2, 202524.9325.4024.5025.1325.13-0.20%36,343
Dec 1, 202524.8725.6424.7825.1825.180.56%26,948
Nov 28, 202524.9825.4224.8325.0425.04-0.67%24,114
Nov 26, 202525.0025.5124.4025.2125.21-35,732
Nov 25, 202524.5925.2524.1425.2125.212.73%51,362