Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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