Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	34.50	35.08	34.30	34.99	-	0.47%	192
Aug 31, 2026	34.51	35.16	34.33	34.83	34.83	2.20%	66,787
Aug 28, 2026	33.64	34.45	33.50	34.08	34.08	0.56%	26,967
Aug 27, 2026	33.86	34.00	33.45	33.89	33.89	-0.38%	28,860
Aug 26, 2026	32.70	34.24	32.70	34.02	34.02	1.43%	51,241
Aug 25, 2026	34.06	34.13	33.25	33.54	33.54	-1.73%	56,205
Aug 24, 2026	34.19	34.50	33.86	34.13	34.13	0.06%	29,178
Aug 21, 2026	34.87	35.18	33.79	34.11	34.11	-1.67%	47,457
Aug 20, 2026	34.52	34.69	34.45	34.69	34.69	0.29%	20,923
Aug 19, 2026	34.92	35.02	34.33	34.59	34.59	-0.29%	32,928
Aug 18, 2026	34.78	34.84	34.10	34.69	34.69	-0.14%	63,634
Aug 17, 2026	35.05	35.05	34.45	34.74	34.74	-0.63%	31,969
Aug 14, 2026	34.47	35.00	34.28	34.96	34.96	0.43%	49,208
Aug 13, 2026	34.27	35.15	33.95	34.81	34.81	0.67%	40,059
Aug 12, 2026	35.83	36.47	34.40	34.58	34.58	-0.29%	76,550
Aug 11, 2026	31.70	35.05	31.70	34.68	34.68	8.92%	159,839
Aug 10, 2026	30.35	31.98	30.32	31.84	31.84	4.91%	63,022
Aug 7, 2026	30.71	31.02	30.18	30.35	30.35	-1.17%	59,161
Aug 6, 2026	30.72	30.91	30.41	30.71	30.71	1.72%	58,153
Aug 5, 2026	30.64	31.71	29.97	30.19	30.19	-0.63%	62,100
Aug 4, 2026	31.69	31.69	29.97	30.38	30.38	-2.60%	85,336
Aug 3, 2026	30.51	31.45	30.51	31.19	31.19	1.20%	32,192
Jul 31, 2026	30.35	31.32	30.29	30.82	30.82	1.05%	43,056
Jul 30, 2026	30.36	30.63	29.90	30.50	30.50	0.43%	27,682
Jul 29, 2026	30.32	32.00	29.72	30.37	30.37	1.74%	133,336
Jul 28, 2026	29.70	29.98	29.61	29.85	29.85	-0.03%	40,177
Jul 27, 2026	30.52	30.52	29.21	29.86	29.86	-2.10%	48,293
Jul 24, 2026	30.37	30.88	30.27	30.50	30.50	1.09%	32,701
Jul 23, 2026	30.36	30.36	29.56	30.17	30.17	-0.63%	30,830
Jul 22, 2026	30.96	30.96	29.97	30.36	30.36	-0.82%	21,861
Jul 21, 2026	29.72	31.17	29.35	30.61	30.61	5.33%	50,917
Jul 20, 2026	29.36	30.06	29.00	29.06	29.06	-1.29%	35,802
Jul 17, 2026	30.88	31.44	29.36	29.44	29.44	-5.09%	28,933
Jul 16, 2026	30.45	31.20	30.45	31.02	31.02	2.01%	19,643
Jul 15, 2026	30.21	30.97	30.21	30.41	30.41	0.23%	26,167
Jul 14, 2026	30.45	30.50	30.25	30.34	30.34	0.40%	21,983
Jul 13, 2026	30.49	30.92	30.15	30.22	30.22	-0.62%	35,274
Jul 10, 2026	30.92	30.92	30.19	30.41	30.41	-1.52%	20,274
Jul 9, 2026	31.24	31.28	30.42	30.88	30.88	-0.58%	32,830
Jul 8, 2026	30.07	31.18	30.07	31.06	31.06	2.81%	42,514
Jul 7, 2026	30.31	30.48	29.88	30.21	30.21	0.20%	43,495
Jul 6, 2026	29.78	30.51	29.60	30.15	30.15	1.17%	54,036
Jul 2, 2026	29.50	30.28	29.38	29.80	29.80	1.02%	72,461
Jul 1, 2026	28.66	30.02	28.50	29.50	29.50	3.58%	68,849
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