Summit Therapeutics Inc. (SMMT)
NASDAQ: SMMT · Real-Time Price · USD
22.99
+0.38 (1.68%)
At close: Jul 8, 2025, 4:00 PM
22.88
-0.11 (-0.48%)
After-hours: Jul 8, 2025, 7:50 PM EDT
Summit Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 22.70 | 23.02 | 22.16 | 22.99 | 22.99 | 1.68% | 2,981,693 |
Jul 7, 2025 | 23.60 | 23.69 | 22.40 | 22.61 | 22.61 | -7.90% | 4,354,399 |
Jul 3, 2025 | 23.00 | 25.94 | 20.49 | 24.55 | 24.55 | 8.53% | 12,732,495 |
Jul 2, 2025 | 21.24 | 22.84 | 21.17 | 22.62 | 22.62 | 6.70% | 3,808,383 |
Jul 1, 2025 | 21.28 | 21.76 | 20.62 | 21.20 | 21.20 | -0.38% | 2,066,756 |
Jun 30, 2025 | 20.79 | 21.31 | 20.33 | 21.28 | 21.28 | 3.30% | 2,152,175 |
Jun 27, 2025 | 21.25 | 21.35 | 20.27 | 20.60 | 20.60 | -3.38% | 14,090,901 |
Jun 26, 2025 | 21.24 | 21.65 | 21.01 | 21.32 | 21.32 | 0.24% | 1,398,709 |
Jun 25, 2025 | 20.96 | 21.46 | 20.34 | 21.27 | 21.27 | 1.67% | 2,067,706 |
Jun 24, 2025 | 20.74 | 21.82 | 20.43 | 20.92 | 20.92 | 2.60% | 3,604,419 |
Jun 23, 2025 | 20.49 | 20.60 | 19.48 | 20.39 | 20.39 | -0.83% | 2,765,547 |
Jun 20, 2025 | 20.16 | 20.64 | 19.70 | 20.56 | 20.56 | 1.98% | 3,002,813 |
Jun 18, 2025 | 19.91 | 20.48 | 19.66 | 20.16 | 20.16 | 1.56% | 2,827,286 |
Jun 17, 2025 | 19.71 | 20.38 | 19.51 | 19.85 | 19.85 | -0.50% | 2,665,130 |
Jun 16, 2025 | 20.48 | 20.59 | 19.74 | 19.95 | 19.95 | 0.86% | 2,388,327 |
Jun 13, 2025 | 19.41 | 20.03 | 19.20 | 19.78 | 19.78 | -1.88% | 2,893,297 |
Jun 12, 2025 | 19.77 | 20.67 | 19.26 | 20.16 | 20.16 | 2.96% | 3,641,363 |
Jun 11, 2025 | 21.45 | 22.23 | 19.57 | 19.58 | 19.58 | -11.32% | 5,637,121 |
Jun 10, 2025 | 22.39 | 23.03 | 21.77 | 22.08 | 22.08 | 2.41% | 3,513,608 |
Jun 9, 2025 | 21.00 | 21.88 | 20.33 | 21.56 | 21.56 | 4.71% | 4,266,237 |
Jun 6, 2025 | 20.17 | 21.20 | 19.82 | 20.59 | 20.59 | 4.36% | 3,910,747 |
Jun 5, 2025 | 19.58 | 20.24 | 19.20 | 19.73 | 19.73 | 0.87% | 3,410,976 |
Jun 4, 2025 | 20.10 | 20.50 | 19.20 | 19.56 | 19.56 | -5.14% | 6,199,522 |
Jun 3, 2025 | 18.40 | 20.67 | 17.32 | 20.62 | 20.62 | 16.33% | 12,216,460 |
Jun 2, 2025 | 18.81 | 18.81 | 16.03 | 17.73 | 17.73 | -2.69% | 14,137,946 |
May 30, 2025 | 21.20 | 21.63 | 18.01 | 18.22 | 18.22 | -30.50% | 19,854,456 |
May 29, 2025 | 26.38 | 27.09 | 26.03 | 26.21 | 26.21 | 0.65% | 2,144,636 |
May 28, 2025 | 25.66 | 26.35 | 25.07 | 26.04 | 26.04 | 1.56% | 1,997,074 |
May 27, 2025 | 26.29 | 26.90 | 25.54 | 25.64 | 25.64 | -0.81% | 2,221,738 |
May 23, 2025 | 25.48 | 26.17 | 25.12 | 25.85 | 25.85 | 0.31% | 1,759,128 |
May 22, 2025 | 25.62 | 26.44 | 25.05 | 25.77 | 25.77 | 1.42% | 2,934,086 |
May 21, 2025 | 24.13 | 26.85 | 23.88 | 25.41 | 25.41 | 4.18% | 4,409,390 |
May 20, 2025 | 23.64 | 24.45 | 23.45 | 24.39 | 24.39 | 1.58% | 1,839,900 |
May 19, 2025 | 23.80 | 24.02 | 22.85 | 24.01 | 24.01 | 0.59% | 1,599,037 |
May 16, 2025 | 23.14 | 23.94 | 23.04 | 23.87 | 23.87 | 3.38% | 1,657,241 |
May 15, 2025 | 22.50 | 23.34 | 21.75 | 23.09 | 23.09 | 1.49% | 2,746,833 |
May 14, 2025 | 24.50 | 25.07 | 22.51 | 22.75 | 22.75 | -7.56% | 3,902,092 |
May 13, 2025 | 25.39 | 25.50 | 24.21 | 24.61 | 24.61 | -2.57% | 2,045,328 |
May 12, 2025 | 23.26 | 25.30 | 23.26 | 25.26 | 25.26 | 5.43% | 3,028,935 |
May 9, 2025 | 24.65 | 25.34 | 23.45 | 23.96 | 23.96 | -2.80% | 2,532,111 |
May 8, 2025 | 24.48 | 25.79 | 23.96 | 24.65 | 24.65 | 1.48% | 2,879,249 |
May 7, 2025 | 24.54 | 24.73 | 23.80 | 24.29 | 24.29 | 0.37% | 3,234,416 |
May 6, 2025 | 26.95 | 27.09 | 23.81 | 24.20 | 24.20 | -13.63% | 4,399,553 |
May 5, 2025 | 27.90 | 28.28 | 26.71 | 28.02 | 28.02 | 0.43% | 2,774,092 |
May 2, 2025 | 25.93 | 29.99 | 25.81 | 27.90 | 27.90 | 13.09% | 7,354,494 |
May 1, 2025 | 24.38 | 25.21 | 23.42 | 24.67 | 24.67 | 2.28% | 3,556,129 |
Apr 30, 2025 | 22.98 | 24.35 | 22.84 | 24.12 | 24.12 | 2.12% | 4,375,271 |
Apr 29, 2025 | 23.70 | 24.54 | 23.20 | 23.62 | 23.62 | -2.03% | 4,229,819 |
Apr 28, 2025 | 24.38 | 26.97 | 23.04 | 24.11 | 24.11 | 2.75% | 13,102,934 |
Apr 25, 2025 | 34.48 | 35.92 | 22.22 | 23.47 | 23.47 | -36.06% | 24,670,509 |