Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
28.78
-0.05 (-0.17%)
At close: Apr 10, 2026, 4:00 PM EDT
28.81
+0.03 (0.10%)
After-hours: Apr 10, 2026, 7:00 PM EDT
Summit Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 28.55 | 28.88 | 28.51 | 28.78 | 28.78 | -0.17% | 44,728 |
| Apr 9, 2026 | 28.95 | 29.29 | 28.65 | 28.83 | 28.83 | -1.23% | 36,197 |
| Apr 8, 2026 | 29.46 | 29.46 | 28.63 | 29.19 | 29.19 | -0.38% | 36,176 |
| Apr 7, 2026 | 28.82 | 29.32 | 28.75 | 29.30 | 29.30 | 1.14% | 52,443 |
| Apr 6, 2026 | 29.66 | 29.87 | 28.89 | 28.97 | 28.97 | -2.36% | 27,081 |
| Apr 2, 2026 | 29.68 | 30.02 | 29.21 | 29.67 | 29.67 | -0.64% | 32,849 |
| Apr 1, 2026 | 30.09 | 30.52 | 29.26 | 29.86 | 29.86 | -1.26% | 57,999 |
| Mar 31, 2026 | 31.38 | 31.40 | 30.04 | 30.24 | 30.24 | -2.70% | 49,634 |
| Mar 30, 2026 | 31.45 | 31.93 | 30.97 | 31.08 | 31.08 | -0.16% | 55,217 |
| Mar 27, 2026 | 32.56 | 32.72 | 30.37 | 31.13 | 31.13 | -4.60% | 124,228 |
| Mar 26, 2026 | 31.30 | 33.50 | 31.30 | 32.63 | 32.63 | 1.56% | 129,112 |
| Mar 25, 2026 | 31.80 | 32.39 | 31.71 | 32.13 | 32.13 | 1.48% | 297,728 |
| Mar 24, 2026 | 31.64 | 32.05 | 31.53 | 31.66 | 31.66 | -0.57% | 77,828 |
| Mar 23, 2026 | 31.31 | 32.44 | 31.28 | 31.84 | 31.84 | 1.60% | 100,758 |
| 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 |