Summit Therapeutics Inc. (SMMT)
NASDAQ: SMMT · Real-Time Price · USD
17.87
-0.53 (-2.88%)
At close: Dec 20, 2024, 4:00 PM
17.99
+0.12 (0.67%)
After-hours: Dec 20, 2024, 7:46 PM EST
Summit Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.02 | 18.60 | 17.71 | 17.87 | 17.87 | -2.88% | 7,089,359 |
| Dec 19, 2024 | 17.50 | 18.59 | 17.28 | 18.40 | 18.40 | 8.36% | 2,561,723 |
| Dec 18, 2024 | 18.87 | 19.03 | 16.83 | 16.98 | 16.98 | -8.56% | 2,436,900 |
| Dec 17, 2024 | 18.68 | 19.18 | 18.48 | 18.57 | 18.57 | -0.59% | 2,000,928 |
| Dec 16, 2024 | 18.00 | 19.00 | 17.82 | 18.68 | 18.68 | 4.77% | 2,425,900 |
| Dec 13, 2024 | 18.08 | 18.59 | 17.80 | 17.83 | 17.83 | -0.22% | 1,422,500 |
| Dec 12, 2024 | 18.50 | 19.01 | 17.84 | 17.87 | 17.87 | -4.79% | 1,625,600 |
| Dec 11, 2024 | 18.86 | 19.25 | 18.39 | 18.77 | 18.77 | 4.45% | 2,290,500 |
| Dec 10, 2024 | 18.77 | 18.77 | 17.86 | 17.97 | 17.97 | -3.70% | 1,419,034 |
| Dec 9, 2024 | 18.84 | 19.50 | 18.22 | 18.66 | 18.66 | 0.65% | 1,575,293 |
| Dec 6, 2024 | 17.61 | 19.30 | 17.61 | 18.54 | 18.54 | 5.82% | 2,197,300 |
| Dec 5, 2024 | 17.50 | 17.55 | 16.89 | 17.52 | 17.52 | -0.45% | 1,701,003 |
| Dec 4, 2024 | 17.74 | 17.84 | 17.16 | 17.60 | 17.60 | -0.96% | 1,910,331 |
| Dec 3, 2024 | 18.50 | 18.50 | 16.52 | 17.77 | 17.77 | -3.89% | 3,927,000 |
| Dec 2, 2024 | 18.50 | 18.85 | 18.06 | 18.49 | 18.49 | 0.16% | 2,047,300 |
| Nov 29, 2024 | 19.09 | 19.14 | 18.40 | 18.46 | 18.46 | -2.53% | 918,300 |
| Nov 27, 2024 | 19.49 | 19.52 | 18.76 | 18.94 | 18.94 | -1.35% | 1,371,000 |
| Nov 26, 2024 | 19.06 | 19.54 | 18.88 | 19.20 | 19.20 | 0.05% | 1,279,376 |
| Nov 25, 2024 | 19.25 | 19.53 | 18.60 | 19.19 | 19.19 | 1.00% | 2,784,300 |
| Nov 22, 2024 | 18.50 | 19.44 | 18.50 | 19.00 | 19.00 | 3.15% | 1,510,000 |
| Nov 21, 2024 | 18.74 | 19.14 | 18.03 | 18.42 | 18.42 | -1.07% | 2,025,302 |
| Nov 20, 2024 | 19.91 | 19.97 | 18.31 | 18.62 | 18.62 | -6.90% | 1,781,927 |
| Nov 19, 2024 | 18.72 | 20.14 | 18.50 | 20.00 | 20.00 | 5.37% | 1,320,200 |
| Nov 18, 2024 | 18.36 | 19.25 | 18.11 | 18.98 | 18.98 | 3.66% | 1,408,200 |
| Nov 15, 2024 | 19.45 | 19.45 | 18.23 | 18.31 | 18.31 | -5.86% | 2,145,538 |
| Nov 14, 2024 | 20.00 | 20.15 | 19.37 | 19.45 | 19.45 | -0.10% | 1,875,700 |
| Nov 13, 2024 | 21.27 | 21.74 | 19.43 | 19.47 | 19.47 | -6.21% | 1,903,900 |
| Nov 12, 2024 | 21.56 | 22.25 | 20.74 | 20.76 | 20.76 | -4.64% | 1,876,232 |
| Nov 11, 2024 | 21.90 | 22.53 | 21.42 | 21.77 | 21.77 | 1.68% | 2,163,835 |
| Nov 8, 2024 | 21.21 | 21.83 | 20.72 | 21.41 | 21.41 | 1.47% | 1,738,700 |
| Nov 7, 2024 | 21.19 | 21.68 | 20.26 | 21.10 | 21.10 | 1.01% | 2,287,000 |
| Nov 6, 2024 | 20.16 | 20.96 | 19.01 | 20.89 | 20.89 | 2.45% | 2,291,800 |
| Nov 5, 2024 | 20.10 | 20.55 | 19.70 | 20.39 | 20.39 | 2.15% | 1,387,100 |
| Nov 4, 2024 | 19.41 | 20.56 | 18.80 | 19.96 | 19.96 | 5.11% | 1,919,100 |
| Nov 1, 2024 | 18.98 | 19.77 | 18.61 | 18.99 | 18.99 | 2.15% | 2,304,040 |
| Oct 31, 2024 | 18.75 | 19.42 | 18.10 | 18.59 | 18.59 | -0.32% | 2,286,700 |
| Oct 30, 2024 | 21.00 | 21.18 | 18.60 | 18.65 | 18.65 | -14.57% | 3,902,200 |
| Oct 29, 2024 | 21.76 | 22.30 | 21.11 | 21.83 | 21.83 | -1.84% | 2,318,604 |
| Oct 28, 2024 | 21.41 | 22.90 | 21.26 | 22.24 | 22.24 | 4.61% | 2,723,200 |
| Oct 25, 2024 | 19.69 | 21.54 | 19.68 | 21.26 | 21.26 | 9.25% | 2,531,620 |
| Oct 24, 2024 | 20.06 | 20.75 | 19.43 | 19.46 | 19.46 | -2.85% | 1,418,700 |
| Oct 23, 2024 | 20.41 | 20.57 | 19.34 | 20.03 | 20.03 | -2.72% | 2,108,542 |
| Oct 22, 2024 | 20.41 | 20.91 | 20.20 | 20.59 | 20.59 | 0.44% | 999,740 |
| Oct 21, 2024 | 21.16 | 22.19 | 20.42 | 20.50 | 20.50 | -3.35% | 1,762,606 |
| Oct 18, 2024 | 21.58 | 21.93 | 20.78 | 21.21 | 21.21 | -1.67% | 2,157,830 |
| Oct 17, 2024 | 23.45 | 23.78 | 21.48 | 21.57 | 21.57 | -8.06% | 3,220,909 |
| Oct 16, 2024 | 21.95 | 24.56 | 21.86 | 23.46 | 23.46 | 7.42% | 4,690,200 |
| Oct 15, 2024 | 20.00 | 21.98 | 20.00 | 21.84 | 21.84 | 7.85% | 3,110,902 |
| Oct 14, 2024 | 19.55 | 20.70 | 19.55 | 20.25 | 20.25 | 1.50% | 2,774,700 |
| Oct 11, 2024 | 18.50 | 19.98 | 18.27 | 19.95 | 19.95 | 7.20% | 2,324,900 |
| Oct 10, 2024 | 18.80 | 19.13 | 18.45 | 18.61 | 18.61 | -1.53% | 1,697,928 |
| Oct 9, 2024 | 19.60 | 19.75 | 18.71 | 18.90 | 18.90 | -4.01% | 1,691,500 |
| Oct 8, 2024 | 18.79 | 20.18 | 18.71 | 19.69 | 19.69 | 4.07% | 2,958,900 |
| Oct 7, 2024 | 19.25 | 19.49 | 18.44 | 18.92 | 18.92 | -0.89% | 3,147,333 |
| Oct 4, 2024 | 20.21 | 21.33 | 18.12 | 19.09 | 19.09 | 2.58% | 9,394,100 |
| Oct 3, 2024 | 19.29 | 19.29 | 18.36 | 18.61 | 18.61 | -4.76% | 2,975,845 |
| Oct 2, 2024 | 19.75 | 20.36 | 19.22 | 19.54 | 19.54 | -2.79% | 4,739,533 |
| Oct 1, 2024 | 21.63 | 21.84 | 19.75 | 20.10 | 20.10 | -8.22% | 3,812,300 |
| Sep 30, 2024 | 20.50 | 22.05 | 20.25 | 21.90 | 21.90 | 4.83% | 3,364,923 |
| Sep 27, 2024 | 21.49 | 21.70 | 19.50 | 20.89 | 20.89 | -8.42% | 5,671,400 |
| Sep 26, 2024 | 22.84 | 23.62 | 22.04 | 22.81 | 22.81 | 0.75% | 3,186,900 |
| Sep 25, 2024 | 24.82 | 24.84 | 22.37 | 22.64 | 22.64 | -5.67% | 6,335,700 |
| Sep 24, 2024 | 21.91 | 24.00 | 21.04 | 24.00 | 24.00 | 9.54% | 7,125,300 |
| Sep 23, 2024 | 24.40 | 25.50 | 20.85 | 21.91 | 21.91 | -10.17% | 11,468,800 |
| Sep 20, 2024 | 23.16 | 24.95 | 22.96 | 24.39 | 24.39 | 5.31% | 9,968,733 |
| Sep 19, 2024 | 25.09 | 25.13 | 22.93 | 23.16 | 23.16 | -5.70% | 6,640,442 |
| Sep 18, 2024 | 26.17 | 26.67 | 23.96 | 24.56 | 24.56 | -6.33% | 8,142,119 |
| Sep 17, 2024 | 28.44 | 29.09 | 25.61 | 26.22 | 26.22 | -11.06% | 11,666,000 |
| Sep 16, 2024 | 32.52 | 33.89 | 28.73 | 29.48 | 29.48 | -7.67% | 14,692,843 |
| Sep 13, 2024 | 27.50 | 33.60 | 27.41 | 31.93 | 31.93 | 16.49% | 24,434,701 |
| Sep 12, 2024 | 24.69 | 28.62 | 24.36 | 27.41 | 27.41 | 20.75% | 21,621,000 |
| Sep 11, 2024 | 22.63 | 24.07 | 22.00 | 22.70 | 22.70 | -1.18% | 12,628,724 |
| Sep 10, 2024 | 19.27 | 23.10 | 17.72 | 22.97 | 22.97 | 20.01% | 19,924,300 |
| Sep 9, 2024 | 16.06 | 21.50 | 15.95 | 19.14 | 19.14 | 55.99% | 47,841,500 |
| Sep 6, 2024 | 12.52 | 12.93 | 11.88 | 12.27 | 12.27 | -1.84% | 2,090,407 |
| Sep 5, 2024 | 12.05 | 12.51 | 11.76 | 12.50 | 12.50 | 4.17% | 1,354,711 |
| Sep 4, 2024 | 12.43 | 12.73 | 11.88 | 12.00 | 12.00 | -4.76% | 1,664,087 |
| Sep 3, 2024 | 12.98 | 13.08 | 12.02 | 12.60 | 12.60 | -2.93% | 1,855,457 |
| Aug 30, 2024 | 12.92 | 13.25 | 12.36 | 12.98 | 12.98 | 0.93% | 2,106,517 |
| Aug 29, 2024 | 13.24 | 14.02 | 12.43 | 12.86 | 12.86 | -1.98% | 2,155,900 |
| Aug 28, 2024 | 13.56 | 13.70 | 12.89 | 13.12 | 13.12 | -2.60% | 1,126,644 |
| Aug 27, 2024 | 13.33 | 13.47 | 12.84 | 13.47 | 13.47 | 1.66% | 940,947 |
| Aug 26, 2024 | 13.05 | 13.40 | 12.69 | 13.25 | 13.25 | 1.30% | 1,224,500 |
| Aug 23, 2024 | 13.64 | 14.25 | 12.94 | 13.08 | 13.08 | -3.25% | 2,440,642 |
| Aug 22, 2024 | 13.33 | 13.80 | 13.01 | 13.52 | 13.52 | 1.35% | 1,511,725 |
| Aug 21, 2024 | 12.40 | 13.45 | 12.40 | 13.34 | 13.34 | 8.37% | 1,876,526 |
| Aug 20, 2024 | 12.19 | 12.92 | 11.83 | 12.31 | 12.31 | 0.49% | 1,647,500 |
| Aug 19, 2024 | 11.63 | 12.48 | 11.29 | 12.25 | 12.25 | 5.60% | 1,834,400 |
| Aug 16, 2024 | 11.75 | 11.87 | 11.55 | 11.60 | 11.60 | -2.27% | 1,272,904 |
| Aug 15, 2024 | 11.45 | 11.87 | 11.07 | 11.87 | 11.87 | 6.74% | 1,514,923 |
| Aug 14, 2024 | 11.57 | 11.57 | 10.98 | 11.12 | 11.12 | -1.16% | 1,484,425 |
| Aug 13, 2024 | 11.04 | 11.26 | 10.74 | 11.25 | 11.25 | 2.46% | 1,550,300 |
| Aug 12, 2024 | 11.25 | 11.68 | 10.60 | 10.98 | 10.98 | 1.86% | 1,754,400 |
| Aug 9, 2024 | 10.34 | 10.87 | 10.30 | 10.78 | 10.78 | 5.27% | 1,435,244 |
| Aug 8, 2024 | 9.54 | 10.47 | 9.36 | 10.24 | 10.24 | 8.94% | 1,584,200 |
| Aug 7, 2024 | 9.50 | 9.82 | 8.88 | 9.40 | 9.40 | -1.47% | 2,140,700 |
| Aug 6, 2024 | 10.26 | 10.47 | 9.47 | 9.54 | 9.54 | -4.79% | 2,199,239 |
| Aug 5, 2024 | 9.46 | 10.18 | 9.18 | 10.02 | 10.02 | -3.84% | 2,518,200 |
| Aug 2, 2024 | 10.06 | 10.42 | 9.55 | 10.42 | 10.42 | -2.25% | 1,915,400 |
| Aug 1, 2024 | 10.84 | 11.07 | 10.53 | 10.66 | 10.66 | -1.30% | 1,290,100 |