Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
22.10
+0.10 (0.45%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.1522.2021.9022.1022.100.45%43,936
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
Oct 17, 202520.1720.3919.8420.0320.03-0.69%59,165
Oct 16, 202521.0021.0120.0920.1720.17-3.59%43,386
Oct 15, 202520.3221.1220.3220.9220.923.26%69,309
Oct 14, 202520.0120.4219.8320.2620.26-0.73%79,657
Oct 13, 202520.4920.7920.1620.4120.411.49%92,708
Oct 10, 202522.2722.3520.0920.1120.11-10.10%178,689
Oct 9, 202521.6122.5121.4622.3722.372.47%73,538
Oct 8, 202521.5321.9021.1021.8321.831.49%37,459
Oct 7, 202521.3521.6721.0021.5121.511.03%41,907
Oct 6, 202522.3522.3521.2921.2921.29-3.23%29,237
Oct 3, 202521.0422.1321.0422.0022.004.71%53,914
Oct 2, 202521.0021.2620.6021.0121.01-0.33%61,102
Oct 1, 202520.2121.2020.0121.0821.082.63%92,340
Sep 30, 202521.5021.9720.3020.5420.54-5.82%87,998
Sep 29, 202522.4222.4221.7121.8121.81-3.28%115,848
Sep 26, 202522.2522.6221.9922.5522.550.49%68,104
Sep 25, 202522.6922.8422.2822.4422.44-1.10%39,624
Sep 24, 202522.1023.2222.1022.6922.693.37%63,565
Sep 23, 202522.1022.5121.6721.9521.95-0.27%77,013
Sep 22, 202521.9922.2920.9922.0122.01-0.14%84,824
Sep 19, 202523.2323.2321.5022.0422.04-5.25%239,435
Sep 18, 202522.6823.2822.6823.2623.261.84%65,987
Sep 17, 202523.7023.7622.7822.8422.84-3.91%69,202
Sep 16, 202522.6623.8222.4323.7723.774.94%66,102
Sep 15, 202523.5023.6822.6022.6522.65-3.00%53,141
Sep 12, 202523.3223.7323.2423.3523.35-0.17%54,383
Sep 11, 202522.5623.5922.5623.3923.392.27%57,409
Sep 10, 202522.6723.4522.6722.8722.87-0.39%49,657
Sep 9, 202522.5923.0022.0522.9622.961.91%96,780
Sep 8, 202523.3423.3422.1522.5322.53-2.21%70,880
Sep 5, 202523.2223.8622.8123.0423.04-0.90%72,618
Sep 4, 202522.4123.5822.4123.2523.254.59%47,710
Sep 3, 202522.1623.6222.1122.2322.23-0.54%69,008
Sep 2, 202523.4423.7222.1622.3522.35-2.91%84,821
Aug 29, 202522.5523.8821.9323.0223.0210.04%132,007
Aug 28, 202520.6021.0420.3120.9220.922.00%66,104
Aug 27, 202520.6420.8220.3120.5120.51-1.16%117,042
Aug 26, 202519.7220.8719.3520.7520.753.96%155,578
Aug 25, 202520.5420.5419.8419.9619.96-3.48%75,021
Aug 22, 202520.3120.9219.5420.6820.683.25%101,562
Aug 21, 202519.3320.2919.1320.0320.033.84%80,018
Aug 20, 202519.8620.0119.2319.2919.29-2.77%91,530