Skip to main content
logo
Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
26.99
+0.06 (0.22%)
At close: Dec 30, 2025, 4:00 PM EST
26.99
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:10 PM EST

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202527.1527.1526.7826.9926.990.22%14,926
Dec 29, 202527.0427.0626.7126.9326.930.52%27,982
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%57,242
Dec 22, 202526.5227.0026.2526.5926.590.26%42,419
Dec 19, 202526.5526.9926.3026.5226.52-0.11%197,549
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
Nov 24, 202525.0025.1624.4424.5424.54-1.33%42,443
Nov 21, 202524.2124.9424.0324.8724.873.24%57,797
Nov 20, 202523.6624.5823.6624.0924.092.51%96,603
Nov 19, 202523.6523.6523.0423.5023.50-1.67%214,334
Nov 18, 202523.2423.9723.1523.9023.901.62%49,613
Nov 17, 202524.0024.4023.3923.5223.52-1.01%54,393
Nov 14, 202523.6223.9122.7423.7623.761.11%59,211
Nov 13, 202522.9423.8722.7123.5023.503.30%141,210
Nov 12, 202523.8124.0022.2722.7522.75-2.65%79,690
Nov 11, 202522.0623.7022.0623.3723.37-0.09%137,609
Nov 10, 202520.9723.6320.9723.3923.3910.33%141,264
Nov 7, 202521.1521.3620.9221.2021.20-0.09%78,959
Nov 6, 202522.4622.4620.8021.2221.22-4.46%42,889
Nov 5, 202521.6122.2121.6122.2122.211.93%27,440
Nov 4, 202521.7421.9721.5321.7921.79-0.77%31,520
Nov 3, 202521.9022.0721.7021.9621.960.18%49,332
Oct 31, 202522.1022.2421.9021.9221.92-0.95%54,273
Oct 30, 202521.9822.4821.9822.1322.130.14%44,327
Oct 29, 202522.1522.2021.9022.1022.100.45%43,962
Oct 28, 202521.5022.0721.3022.0022.001.62%58,692
Oct 27, 202522.5422.7021.5121.6521.65-2.91%59,049
Oct 24, 202521.8722.5021.7222.3022.301.73%35,318
Oct 23, 202521.8322.2321.6721.9221.921.58%63,576
Oct 22, 202521.3521.7820.8821.5821.581.70%35,847
Oct 21, 202521.1021.6020.5421.2221.220.71%37,532
Oct 20, 202520.1121.0920.1121.0721.075.19%50,725