Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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