Summit Midstream Corporation (SMC)

NYSE: SMC · Real-Time Price · USD

27.96

+0.83 (3.06%)

At close: Nov 9, 2026, 4:00 PM EST

29.01

+1.05 (3.76%)

Pre-market: Nov 10, 2026, 8:36 AM EST

Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	26.83	28.07	26.80	27.96	27.96	3.06%	130,193
Nov 6, 2026	26.65	27.53	26.13	27.13	27.13	1.27%	121,793
Nov 5, 2026	29.14	29.14	26.62	26.79	26.79	-7.37%	136,110
Nov 4, 2026	29.99	29.99	28.08	28.92	28.92	-3.28%	169,151
Nov 3, 2026	29.61	30.15	29.57	29.90	29.90	1.22%	112,129
Nov 2, 2026	30.54	30.70	29.47	29.54	29.54	-4.71%	88,997
Oct 30, 2026	31.26	31.69	30.75	31.00	31.00	-1.24%	164,575
Oct 29, 2026	31.48	31.54	31.03	31.39	31.39	0.45%	93,944
Oct 28, 2026	31.34	31.72	30.92	31.25	31.25	0.71%	97,258
Oct 27, 2026	31.35	31.42	30.25	31.03	31.03	-0.86%	114,318
Oct 26, 2026	31.27	32.17	30.68	31.30	31.30	0.29%	215,720
Oct 23, 2026	30.57	31.22	29.68	31.21	31.21	2.66%	312,123
Oct 22, 2026	30.48	30.83	29.18	30.40	30.40	-0.78%	202,504
Oct 21, 2026	30.33	30.72	29.92	30.64	30.64	1.69%	143,004
Oct 20, 2026	30.48	30.96	29.68	30.13	30.13	-0.33%	215,871
Oct 19, 2026	30.87	31.15	29.83	30.23	30.23	-1.53%	600,758
Oct 16, 2026	30.31	30.99	29.94	30.70	30.70	2.40%	141,945
Oct 15, 2026	30.32	30.32	29.46	29.98	29.98	-0.96%	135,212
Oct 14, 2026	32.35	32.35	30.18	30.27	30.27	-6.26%	105,034
Oct 13, 2026	32.68	32.76	32.02	32.29	32.29	0.50%	101,799
Oct 12, 2026	32.39	32.60	32.00	32.13	32.13	0.56%	63,230
Oct 9, 2026	32.53	32.78	31.93	31.95	31.95	-2.26%	76,516
Oct 8, 2026	32.50	32.73	31.92	32.69	32.69	1.24%	104,431
Oct 7, 2026	33.27	33.40	32.25	32.29	32.29	-2.59%	74,942
Oct 6, 2026	32.00	33.46	32.00	33.15	33.15	3.37%	188,139
Oct 5, 2026	30.94	32.37	30.73	32.07	32.07	3.99%	131,942
Oct 2, 2026	30.57	31.12	30.13	30.84	30.84	0.69%	66,375
Oct 1, 2026	30.23	30.80	29.83	30.63	30.63	1.32%	107,553
Sep 30, 2026	30.24	30.80	30.00	30.23	30.23	0.03%	106,087
Sep 29, 2026	30.14	30.34	29.39	30.22	30.22	-1.44%	110,449
Sep 28, 2026	31.16	31.16	30.34	30.66	30.66	-0.45%	67,367
Sep 25, 2026	31.13	31.72	30.50	30.80	30.80	-1.00%	77,338
Sep 24, 2026	31.68	31.72	30.94	31.11	31.11	-0.77%	93,828
Sep 23, 2026	31.81	32.16	31.28	31.35	31.35	-1.23%	58,303
Sep 22, 2026	31.55	32.35	30.81	31.74	31.74	-0.38%	83,370
Sep 21, 2026	32.38	32.61	31.60	31.86	31.86	-2.00%	57,455
Sep 18, 2026	32.22	32.71	31.91	32.51	32.51	0.12%	197,626
Sep 17, 2026	32.92	32.93	32.01	32.47	32.47	-0.67%	60,796
Sep 16, 2026	33.43	33.94	32.40	32.69	32.69	-3.08%	63,714
Sep 15, 2026	33.84	34.13	32.89	33.73	33.73	-0.71%	101,300
Sep 14, 2026	34.08	34.10	33.32	33.97	33.97	-0.23%	62,615
Sep 11, 2026	34.07	34.85	33.71	34.05	34.05	-0.53%	54,710
Sep 10, 2026	34.53	34.53	33.55	34.23	34.23	-0.03%	53,852
Sep 9, 2026	34.60	34.90	33.88	34.24	34.24	-0.26%	72,792
Sep 8, 2026	34.25	34.42	33.76	34.33	34.33	0.38%	54,949
Sep 4, 2026	34.04	34.37	33.56	34.20	34.20	-0.61%	38,810
Sep 3, 2026	34.92	34.92	34.20	34.41	34.41	-1.04%	36,910
Sep 2, 2026	34.96	35.00	34.38	34.77	34.77	-0.54%	53,759
Sep 1, 2026	34.50	35.09	34.30	34.96	34.96	0.37%	69,637
Aug 31, 2026	34.51	35.16	34.33	34.83	34.83	2.20%	66,787