Skip to main content
Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
26.07
-0.29 (-1.10%)
At close: Jun 20, 2025, 4:00 PM
25.97
-0.10 (-0.38%)
After-hours: Jun 20, 2025, 7:00 PM EDT

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.5026.5025.6426.0726.07-1.10%189,416
Jun 18, 202526.3026.3925.6626.3626.360.08%87,316
Jun 17, 202526.6626.8826.2226.3426.34-0.49%92,639
Jun 16, 202526.2427.0126.2426.4726.470.68%55,695
Jun 13, 202526.4226.8826.0026.2926.290.69%56,985
Jun 12, 202525.8226.8525.8226.1126.11-0.42%57,944
Jun 11, 202525.6726.3425.3426.2226.223.11%54,075
Jun 10, 202524.7425.6024.6625.4325.432.54%72,805
Jun 9, 202525.4325.4824.4824.8024.80-1.00%69,891
Jun 6, 202524.6325.1624.5825.0525.052.08%42,814
Jun 5, 202525.2425.2924.3924.5424.54-2.00%41,503
Jun 4, 202525.7426.2424.7725.0425.04-2.42%127,545
Jun 3, 202526.0026.6525.4525.6625.66-1.08%49,102
Jun 2, 202525.5126.6125.5125.9425.943.18%74,833
May 30, 202526.1626.2525.0025.1425.14-4.77%114,366
May 29, 202526.6526.8825.7726.4026.40-1.46%49,853
May 28, 202527.0727.5926.7126.7926.79-0.30%47,343
May 27, 202527.2727.3926.0026.8726.87-0.26%150,177
May 23, 202526.8626.9626.3726.9426.94-0.04%67,468
May 22, 202526.5027.1025.6826.9526.950.97%74,616
May 21, 202527.0827.5525.7326.6926.69-2.20%42,754
May 20, 202527.4727.9027.0027.2927.29-2.22%86,101
May 19, 202528.2328.3927.3127.9127.91-3.19%64,796
May 16, 202529.4229.4228.6728.8328.83-2.14%49,077
May 15, 202528.9629.5728.3829.4629.460.37%48,519
May 14, 202529.3430.2028.1129.3529.35-0.58%39,516
May 13, 202529.6229.7229.0329.5229.521.93%47,836
May 12, 202529.4330.2428.1928.9628.962.19%54,674
May 9, 202528.3228.7727.7228.3428.340.18%40,797
May 8, 202525.0029.3825.0028.2928.292.46%76,357
May 7, 202526.7028.3026.5127.6127.613.64%74,508
May 6, 202527.1227.4826.4926.6426.64-2.60%50,041
May 5, 202527.6627.6626.7427.3527.35-2.60%46,174
May 2, 202527.5328.5926.9828.0828.083.05%65,006
May 1, 202527.5328.3726.8727.2527.25-2.12%59,040
Apr 30, 202528.9529.1127.1627.8427.84-4.49%72,464
Apr 29, 202529.8929.9329.0329.1529.15-2.64%59,072
Apr 28, 202529.8030.0028.6329.9429.940.30%29,535
Apr 25, 202529.5930.1229.0329.8529.850.57%35,820
Apr 24, 202528.5729.9828.5729.6829.683.92%81,189
Apr 23, 202529.5829.7427.4528.5628.56-0.52%101,929
Apr 22, 202528.0829.0227.7128.7128.713.65%43,160
Apr 21, 202528.9228.9227.0827.7027.70-4.84%53,736
Apr 17, 202528.3729.2927.5729.1129.114.52%72,797
Apr 16, 202528.0529.0527.1527.8527.850.04%106,692
Apr 15, 202527.1328.7627.1327.8427.842.28%102,349
Apr 14, 202526.8927.5626.3427.2227.223.07%145,875
Apr 11, 202526.9927.1425.7226.4126.41-2.51%103,936
Apr 10, 202528.6328.6326.9427.0927.09-6.91%109,683
Apr 9, 202527.0029.9825.8029.1029.106.24%313,046