Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
35.73
-0.27 (-0.75%)
Nov 12, 2024, 4:00 PM EST - Market closed
Summit Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | 36.15 | 36.30 | 35.60 | 36.00 | 36.00 | 0.39% | 72,557 |
| Nov 8, 2024 | 35.59 | 36.14 | 35.46 | 35.86 | 35.86 | 0.17% | 79,784 |
| Nov 7, 2024 | 35.33 | 36.51 | 35.33 | 35.80 | 35.80 | 0.45% | 64,323 |
| Nov 6, 2024 | 35.11 | 35.98 | 35.01 | 35.64 | 35.64 | 2.80% | 57,906 |
| Nov 5, 2024 | 33.26 | 34.94 | 33.08 | 34.67 | 34.67 | 5.44% | 50,921 |
| Nov 4, 2024 | 33.00 | 33.62 | 31.81 | 32.88 | 32.88 | -1.79% | 96,255 |
| Nov 1, 2024 | 35.00 | 35.00 | 33.29 | 33.48 | 33.48 | -4.12% | 63,974 |
| Oct 31, 2024 | 35.48 | 35.78 | 34.63 | 34.92 | 34.92 | -0.82% | 49,090 |
| Oct 30, 2024 | 34.00 | 35.41 | 34.00 | 35.21 | 35.21 | 2.32% | 80,869 |
| Oct 29, 2024 | 34.44 | 35.99 | 34.25 | 34.41 | 34.41 | -1.69% | 37,781 |
| Oct 28, 2024 | 35.07 | 35.23 | 34.00 | 35.00 | 35.00 | 0.23% | 65,553 |
| Oct 25, 2024 | 35.10 | 35.88 | 34.76 | 34.92 | 34.92 | 0.46% | 42,258 |
| Oct 24, 2024 | 35.46 | 35.47 | 34.51 | 34.76 | 34.76 | -1.14% | 38,494 |
| Oct 23, 2024 | 35.46 | 35.78 | 34.50 | 35.16 | 35.16 | -0.87% | 72,465 |
| Oct 22, 2024 | 35.95 | 36.34 | 35.19 | 35.47 | 35.47 | -1.39% | 47,867 |
| Oct 21, 2024 | 35.61 | 36.29 | 35.51 | 35.97 | 35.97 | 0.64% | 99,562 |
| Oct 18, 2024 | 35.89 | 36.01 | 35.27 | 35.74 | 35.74 | 0.03% | 75,177 |
| Oct 17, 2024 | 35.77 | 36.27 | 34.70 | 35.73 | 35.73 | 0.70% | 71,623 |
| Oct 16, 2024 | 35.27 | 36.14 | 35.16 | 35.48 | 35.48 | 1.11% | 88,440 |
| Oct 15, 2024 | 36.24 | 36.37 | 35.00 | 35.09 | 35.09 | -2.12% | 57,888 |
| Oct 14, 2024 | 36.17 | 36.45 | 35.78 | 35.85 | 35.85 | -0.83% | 40,495 |
| Oct 11, 2024 | 36.25 | 36.87 | 35.70 | 36.15 | 36.15 | 0.67% | 61,849 |
| Oct 10, 2024 | 35.74 | 37.02 | 35.56 | 35.91 | 35.91 | 0.08% | 69,709 |
| Oct 9, 2024 | 35.16 | 36.23 | 35.14 | 35.88 | 35.88 | 2.05% | 112,622 |
| Oct 8, 2024 | 34.67 | 35.42 | 34.14 | 35.16 | 35.16 | 0.37% | 64,048 |
| Oct 7, 2024 | 36.65 | 36.99 | 34.93 | 35.03 | 35.03 | -5.63% | 52,102 |
| Oct 4, 2024 | 38.49 | 38.60 | 37.00 | 37.12 | 37.12 | -2.29% | 77,241 |
| Oct 3, 2024 | 37.10 | 38.80 | 37.10 | 37.99 | 37.99 | 0.64% | 134,577 |
| Oct 2, 2024 | 35.84 | 38.05 | 35.49 | 37.75 | 37.75 | 9.58% | 126,925 |
| Oct 1, 2024 | 34.50 | 35.20 | 34.26 | 34.45 | 34.45 | -1.66% | 23,265 |
| Sep 30, 2024 | 34.55 | 35.85 | 34.00 | 35.03 | 35.03 | 1.27% | 58,107 |
| Sep 27, 2024 | 34.04 | 35.33 | 33.69 | 34.59 | 34.59 | 2.92% | 44,945 |
| Sep 26, 2024 | 34.61 | 35.04 | 33.13 | 33.61 | 33.61 | -2.24% | 52,874 |
| Sep 25, 2024 | 35.45 | 36.56 | 34.10 | 34.38 | 34.38 | -4.02% | 62,243 |
| Sep 24, 2024 | 36.00 | 36.40 | 35.71 | 35.82 | 35.82 | 0.11% | 107,369 |
| Sep 23, 2024 | 36.46 | 36.95 | 34.94 | 35.78 | 35.78 | -0.36% | 137,711 |
| Sep 20, 2024 | 35.88 | 37.27 | 35.60 | 35.91 | 35.91 | -1.32% | 782,849 |
| Sep 19, 2024 | 37.43 | 37.93 | 35.80 | 36.39 | 36.39 | -1.65% | 137,205 |
| Sep 18, 2024 | 36.31 | 37.51 | 36.24 | 37.00 | 37.00 | 0.60% | 172,906 |
| Sep 17, 2024 | 36.39 | 37.79 | 35.62 | 36.78 | 36.78 | 2.25% | 83,193 |
| Sep 16, 2024 | 34.60 | 36.21 | 34.60 | 35.97 | 35.97 | 3.99% | 40,698 |
| Sep 13, 2024 | 36.83 | 37.10 | 33.77 | 34.59 | 34.59 | -6.46% | 86,918 |
| Sep 12, 2024 | 37.40 | 37.52 | 36.64 | 36.98 | 36.98 | -0.64% | 72,638 |
| Sep 11, 2024 | 37.75 | 38.04 | 36.38 | 37.22 | 37.22 | -0.91% | 54,132 |
| Sep 10, 2024 | 37.78 | 38.21 | 37.09 | 37.56 | 37.56 | -1.37% | 55,402 |
| Sep 9, 2024 | 37.05 | 39.18 | 36.99 | 38.08 | 38.08 | 3.87% | 65,400 |
| Sep 6, 2024 | 36.68 | 37.17 | 36.18 | 36.66 | 36.66 | -0.87% | 35,503 |
| Sep 5, 2024 | 36.87 | 37.36 | 36.30 | 36.98 | 36.98 | -0.11% | 74,507 |
| Sep 4, 2024 | 37.20 | 37.67 | 36.75 | 37.02 | 37.02 | 0.24% | 61,359 |
| Sep 3, 2024 | 36.30 | 37.71 | 36.30 | 36.93 | 36.93 | 0.08% | 47,247 |
| Aug 30, 2024 | 36.78 | 36.90 | 36.18 | 36.90 | 36.90 | 0.63% | 32,966 |
| Aug 29, 2024 | 36.20 | 36.91 | 36.01 | 36.67 | 36.67 | 0.63% | 35,246 |
| Aug 28, 2024 | 36.36 | 36.44 | 36.14 | 36.44 | 36.44 | -0.27% | 12,036 |
| Aug 27, 2024 | 36.95 | 36.99 | 35.61 | 36.54 | 36.54 | -0.95% | 17,214 |
| Aug 26, 2024 | 37.00 | 37.05 | 36.75 | 36.89 | 36.89 | -0.11% | 45,803 |
| Aug 23, 2024 | 36.66 | 37.62 | 36.04 | 36.93 | 36.93 | 1.54% | 31,151 |
| Aug 22, 2024 | 35.28 | 36.74 | 35.28 | 36.37 | 36.37 | 1.79% | 44,829 |
| Aug 21, 2024 | 36.50 | 36.50 | 35.56 | 35.73 | 35.73 | -1.16% | 18,054 |
| Aug 20, 2024 | 35.99 | 36.49 | 35.56 | 36.15 | 36.15 | 1.29% | 34,661 |
| Aug 19, 2024 | 34.71 | 35.93 | 34.71 | 35.69 | 35.69 | 2.53% | 9,605 |
| Aug 16, 2024 | 34.92 | 35.00 | 34.54 | 34.81 | 34.81 | 0.09% | 26,868 |
| Aug 15, 2024 | 34.70 | 35.46 | 34.36 | 34.78 | 34.78 | 0.06% | 17,132 |
| Aug 14, 2024 | 33.82 | 35.46 | 33.45 | 34.76 | 34.76 | 1.05% | 31,595 |
| Aug 13, 2024 | 34.80 | 35.60 | 33.48 | 34.40 | 34.40 | -1.26% | 16,461 |
| Aug 12, 2024 | 36.38 | 36.38 | 34.84 | 34.84 | 34.84 | -4.34% | 85,648 |
| Aug 9, 2024 | 36.90 | 37.00 | 35.37 | 36.42 | 36.42 | -1.57% | 22,624 |
| Aug 8, 2024 | 35.79 | 37.02 | 35.79 | 37.00 | 37.00 | 2.58% | 14,476 |
| Aug 7, 2024 | 36.19 | 37.35 | 35.67 | 36.07 | 36.07 | 0.17% | 78,304 |
| Aug 6, 2024 | 36.11 | 37.00 | 35.00 | 36.01 | 36.01 | -0.22% | 13,090 |
| Aug 5, 2024 | 34.98 | 36.66 | 34.00 | 36.09 | 36.09 | -4.57% | 37,903 |
| Aug 2, 2024 | 38.00 | 39.00 | 34.89 | 37.82 | 37.82 | -3.03% | 98,105 |