Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	31.31	32.08	31.10	32.04	-	1.23%	45,925
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%	62,136
Apr 28, 2026	30.23	30.87	30.08	30.80	30.80	2.80%	32,712
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%	29,521
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%	44,878
Apr 21, 2026	28.67	29.38	28.67	28.95	28.95	0.10%	21,783
Apr 20, 2026	29.51	29.51	28.90	28.92	28.92	-0.96%	33,134
Apr 17, 2026	29.80	29.80	28.66	29.20	29.20	-2.76%	49,505
Apr 16, 2026	29.77	30.25	29.77	30.03	30.03	0.33%	22,737
Apr 15, 2026	29.39	30.02	28.80	29.93	29.93	2.19%	45,203
Apr 14, 2026	29.07	29.42	28.62	29.29	29.29	2.31%	63,408
Apr 13, 2026	29.13	29.92	28.30	28.63	28.63	-0.52%	49,170
Apr 10, 2026	28.55	28.88	28.51	28.78	28.78	-0.17%	44,728
Apr 9, 2026	28.95	29.29	28.65	28.83	28.83	-1.23%	36,197
Apr 8, 2026	29.46	29.46	28.63	29.19	29.19	-0.38%	36,176
Apr 7, 2026	28.82	29.32	28.75	29.30	29.30	1.14%	52,443
Apr 6, 2026	29.66	29.87	28.89	28.97	28.97	-2.36%	27,081
Apr 2, 2026	29.68	30.02	29.21	29.67	29.67	-0.64%	32,849
Apr 1, 2026	30.09	30.52	29.26	29.86	29.86	-1.26%	57,999
Mar 31, 2026	31.38	31.40	30.04	30.24	30.24	-2.70%	49,634
Mar 30, 2026	31.45	31.93	30.97	31.08	31.08	-0.16%	55,217
Mar 27, 2026	32.56	32.72	30.37	31.13	31.13	-4.60%	124,228
Mar 26, 2026	31.30	33.50	31.30	32.63	32.63	1.56%	129,112
Mar 25, 2026	31.80	32.39	31.71	32.13	32.13	1.48%	297,728
Mar 24, 2026	31.64	32.05	31.53	31.66	31.66	-0.57%	77,828
Mar 23, 2026	31.31	32.44	31.28	31.84	31.84	1.60%	100,758
Mar 20, 2026	31.47	31.53	30.99	31.34	31.34	-0.10%	215,773
Mar 19, 2026	30.27	31.64	30.26	31.37	31.37	3.02%	98,303
Mar 18, 2026	30.43	31.07	29.94	30.45	30.45	-0.91%	101,381
Mar 17, 2026	29.89	32.70	29.08	30.73	30.73	2.13%	162,090
Mar 16, 2026	30.41	30.55	29.73	30.09	30.09	-0.66%	77,037
Mar 13, 2026	30.95	30.96	29.97	30.29	30.29	-1.88%	85,969
Mar 12, 2026	31.30	31.35	30.66	30.87	30.87	-2.00%	70,490
Mar 11, 2026	31.06	31.74	31.06	31.50	31.50	0.48%	43,943
Mar 10, 2026	31.36	32.02	31.26	31.35	31.35	-1.10%	75,141
Mar 9, 2026	31.54	32.03	31.07	31.70	31.70	0.25%	75,379
Mar 6, 2026	32.12	32.76	31.46	31.62	31.62	-1.34%	82,536
Mar 5, 2026	31.80	32.46	31.40	32.05	32.05	0.79%	65,245
Mar 4, 2026	30.80	31.85	30.04	31.80	31.80	2.75%	61,445
Mar 3, 2026	29.55	31.16	29.43	30.95	30.95	3.96%	103,276
Mar 2, 2026	29.51	30.20	29.49	29.77	29.77	0.88%	48,618
Feb 27, 2026	29.85	29.85	28.95	29.51	29.51	-1.30%	52,820
Feb 26, 2026	28.93	29.90	28.68	29.90	29.90	3.68%	62,975
Feb 25, 2026	28.99	29.47	28.67	28.84	28.84	-0.96%	37,303
Feb 24, 2026	29.10	29.17	28.52	29.12	29.12	0.66%	30,777
Feb 23, 2026	29.51	29.82	28.62	28.93	28.93	-2.20%	39,400
Feb 20, 2026	29.55	29.82	29.31	29.58	29.58	-0.70%	33,018