Summit Midstream Corporation (SMC)

NYSE: SMC · Real-Time Price · USD

28.48

+0.17 (0.60%)

At close: Jun 30, 2026, 4:00 PM EDT

28.59

+0.11 (0.39%)

After-hours: Jun 30, 2026, 7:00 PM EDT

Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	28.51	29.03	28.16	28.48	28.48	0.60%	31,846
Jun 29, 2026	29.62	30.07	28.31	28.31	28.31	-4.23%	68,814
Jun 26, 2026	29.12	29.90	29.11	29.56	29.56	1.69%	141,201
Jun 25, 2026	28.95	29.48	28.95	29.07	29.07	-0.38%	52,621
Jun 24, 2026	29.46	29.46	28.76	29.18	29.18	-0.58%	45,066
Jun 23, 2026	28.80	29.39	28.01	29.35	29.35	3.02%	71,549
Jun 22, 2026	28.82	28.84	28.40	28.49	28.49	-1.15%	52,933
Jun 18, 2026	29.00	29.01	28.18	28.82	28.82	-0.38%	113,581
Jun 17, 2026	28.79	29.44	28.37	28.93	28.93	1.15%	67,596
Jun 16, 2026	28.59	29.30	28.39	28.60	28.60	-1.11%	160,399
Jun 15, 2026	28.82	29.75	28.55	28.92	28.92	-3.21%	107,489
Jun 12, 2026	30.18	30.55	29.75	29.88	29.88	-0.20%	49,113
Jun 11, 2026	29.91	30.12	29.66	29.94	29.94	0.54%	38,382
Jun 10, 2026	29.74	30.10	29.51	29.78	29.78	1.64%	45,588
Jun 9, 2026	29.50	29.85	29.24	29.30	29.30	-0.78%	50,914
Jun 8, 2026	28.92	29.58	28.92	29.53	29.53	1.20%	55,192
Jun 5, 2026	30.05	30.05	29.01	29.18	29.18	-2.93%	46,010
Jun 4, 2026	29.32	30.13	28.74	30.06	30.06	2.84%	31,335
Jun 3, 2026	30.07	30.14	29.07	29.23	29.23	-1.75%	38,895
Jun 2, 2026	29.97	30.37	28.97	29.75	29.75	-0.27%	71,474
Jun 1, 2026	28.56	30.55	28.53	29.83	29.83	11.93%	191,342
May 29, 2026	27.51	27.61	26.13	26.65	26.65	-3.13%	89,526
May 28, 2026	28.39	29.03	27.35	27.51	27.51	-3.64%	80,628
May 27, 2026	30.59	30.59	28.51	28.55	28.55	-7.78%	51,482
May 26, 2026	30.67	31.35	30.26	30.96	30.96	0.32%	71,152
May 22, 2026	31.90	32.17	30.61	30.86	30.86	-3.68%	55,717
May 21, 2026	32.45	33.27	31.12	32.04	32.04	-1.23%	68,100
May 20, 2026	32.11	32.45	30.02	32.44	32.44	1.03%	217,175
May 19, 2026	32.04	32.28	31.78	32.11	32.11	0.69%	111,391
May 18, 2026	31.92	32.35	31.40	31.89	31.89	-0.75%	53,435
May 15, 2026	31.39	32.39	31.08	32.13	32.13	2.82%	66,676
May 14, 2026	30.46	31.48	29.90	31.25	31.25	2.97%	65,118
May 13, 2026	29.35	30.54	28.90	30.35	30.35	2.36%	42,295
May 12, 2026	28.68	30.18	28.63	29.65	29.65	-0.57%	68,263
May 11, 2026	30.00	31.00	29.00	29.82	29.82	0.13%	39,448
May 8, 2026	30.10	30.42	29.44	29.78	29.78	-2.17%	33,794
May 7, 2026	31.30	31.33	28.49	30.44	30.44	-2.50%	54,948
May 6, 2026	31.44	31.78	30.99	31.22	31.22	-2.04%	41,931
May 5, 2026	32.00	32.35	31.22	31.87	31.87	-0.31%	64,658
May 4, 2026	31.97	32.41	31.51	31.97	31.97	-0.71%	47,574
May 1, 2026	31.31	32.38	31.10	32.20	32.20	1.74%	60,936
Apr 30, 2026	31.11	31.74	30.45	31.65	31.65	2.69%	43,625
Apr 29, 2026	30.65	31.00	29.77	30.82	30.82	0.06%	71,217
Apr 28, 2026	30.23	30.87	30.08	30.80	30.80	2.80%	32,713
Apr 27, 2026	29.69	30.17	29.69	29.96	29.96	0.94%	26,500
Apr 24, 2026	29.42	29.73	29.15	29.68	29.68	0.20%	32,751
Apr 23, 2026	29.31	29.81	28.93	29.62	29.62	1.72%	24,969
Apr 22, 2026	28.82	29.94	28.82	29.12	29.12	0.59%	45,601
Apr 21, 2026	28.67	29.38	28.67	28.95	28.95	0.10%	21,793
Apr 20, 2026	29.51	29.51	28.90	28.92	28.92	-0.96%	34,518