Summit Midstream Corporation (SMC)

NYSE: SMC · Real-Time Price · USD

30.13

-0.10 (-0.33%)

At close: Oct 20, 2026, 4:00 PM EDT

30.13

0.00 (0.00%)

Pre-market: Oct 21, 2026, 5:15 AM EDT

Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	598,741
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
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