Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	29.59	30.12	29.03	29.85	29.85	0.57%	35,820
Apr 24, 2025	28.57	29.98	28.57	29.68	29.68	3.92%	81,189
Apr 23, 2025	29.58	29.74	27.45	28.56	28.56	-0.52%	101,929
Apr 22, 2025	28.08	29.02	27.71	28.71	28.71	3.65%	43,160
Apr 21, 2025	28.92	28.92	27.08	27.70	27.70	-4.84%	53,736
Apr 17, 2025	28.37	29.29	27.57	29.11	29.11	4.52%	72,797
Apr 16, 2025	28.05	29.05	27.15	27.85	27.85	0.04%	106,692
Apr 15, 2025	27.13	28.76	27.13	27.84	27.84	2.28%	102,349
Apr 14, 2025	26.89	27.56	26.34	27.22	27.22	3.07%	145,875
Apr 11, 2025	26.99	27.14	25.72	26.41	26.41	-2.51%	103,936
Apr 10, 2025	28.63	28.63	26.94	27.09	27.09	-6.91%	109,683
Apr 9, 2025	27.00	29.98	25.80	29.10	29.10	6.24%	313,046
Apr 8, 2025	27.98	29.48	26.78	27.39	27.39	2.51%	387,306
Apr 7, 2025	28.11	29.80	25.84	26.72	26.72	-8.96%	585,023
Apr 4, 2025	31.00	31.00	27.79	29.35	29.35	-7.76%	250,057
Apr 3, 2025	35.22	35.26	31.73	31.82	31.82	-13.56%	102,222
Apr 2, 2025	32.69	37.45	32.69	36.81	36.81	10.71%	169,038
Apr 1, 2025	33.89	33.94	32.90	33.25	33.25	-1.89%	95,582
Mar 31, 2025	34.00	34.79	33.10	33.89	33.89	-0.94%	101,585
Mar 28, 2025	35.39	35.39	34.11	34.21	34.21	-3.47%	61,637
Mar 27, 2025	35.52	35.71	35.00	35.44	35.44	-0.03%	65,651
Mar 26, 2025	35.73	36.10	34.84	35.45	35.45	-0.70%	97,549
Mar 25, 2025	36.00	36.23	35.47	35.70	35.70	-1.38%	112,784
Mar 24, 2025	36.57	36.88	35.72	36.20	36.20	-0.06%	161,330
Mar 21, 2025	36.85	37.04	35.83	36.22	36.22	-3.39%	301,393
Mar 20, 2025	37.41	38.30	37.38	37.49	37.49	-1.16%	137,034
Mar 19, 2025	37.16	38.21	37.00	37.93	37.93	1.23%	158,611
Mar 18, 2025	38.38	38.64	37.46	37.47	37.47	-3.20%	81,247
Mar 17, 2025	37.67	39.64	37.46	38.71	38.71	3.39%	111,673
Mar 14, 2025	37.33	37.80	37.16	37.44	37.44	1.68%	64,524
Mar 13, 2025	37.93	38.13	36.80	36.82	36.82	-2.13%	72,763
Mar 12, 2025	38.48	38.96	37.50	37.62	37.62	-0.16%	62,595
Mar 11, 2025	38.71	39.33	37.12	37.68	37.68	-2.66%	160,648
Mar 10, 2025	38.87	40.24	37.86	38.71	38.71	-2.40%	175,244
Mar 7, 2025	39.68	40.04	38.45	39.66	39.66	0.92%	58,978
Mar 6, 2025	40.65	41.00	39.00	39.30	39.30	-2.89%	93,680
Mar 5, 2025	41.17	41.24	40.10	40.47	40.47	-2.58%	64,006
Mar 4, 2025	41.98	41.98	40.56	41.54	41.54	-2.51%	82,430
Mar 3, 2025	44.59	44.72	42.43	42.61	42.61	-5.35%	73,930
Feb 28, 2025	42.43	45.34	41.45	45.02	45.02	6.73%	98,833
Feb 27, 2025	42.68	42.87	41.29	42.18	42.18	0.02%	63,128
Feb 26, 2025	41.57	42.33	41.21	42.17	42.17	0.79%	86,255
Feb 25, 2025	42.18	42.36	40.94	41.84	41.84	-0.90%	122,585
Feb 24, 2025	43.94	43.94	42.22	42.22	42.22	-2.63%	89,008
Feb 21, 2025	44.90	45.21	43.34	43.36	43.36	-3.90%	84,862
Feb 20, 2025	44.83	45.38	43.10	45.12	45.12	0.27%	80,231
Feb 19, 2025	45.22	45.36	44.83	45.00	45.00	-0.29%	58,575
Feb 18, 2025	44.32	45.89	43.91	45.13	45.13	2.10%	84,639
Feb 14, 2025	45.06	45.36	43.91	44.20	44.20	-2.23%	56,967
Feb 13, 2025	43.49	45.41	43.43	45.21	45.21	3.03%	89,679