Summit Therapeutics Inc. (SMMT)
NASDAQ: SMMT · Real-Time Price · USD
23.09
+0.34 (1.49%)
May 15, 2025, 4:00 PM - Market closed
Summit Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 22.50 | 23.34 | 21.75 | 23.09 | 23.09 | 1.49% | 2,744,882 |
| 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 |
| Apr 24, 2025 | 33.00 | 36.91 | 32.48 | 36.70 | 36.70 | 10.44% | 7,626,156 |
| Apr 23, 2025 | 29.95 | 33.85 | 28.56 | 33.23 | 33.23 | 21.50% | 11,796,506 |
| Apr 22, 2025 | 25.69 | 27.54 | 25.52 | 27.35 | 27.35 | 8.45% | 4,631,071 |
| Apr 21, 2025 | 24.43 | 25.47 | 24.25 | 25.22 | 25.22 | 2.48% | 3,400,238 |
| Apr 17, 2025 | 22.96 | 24.99 | 22.86 | 24.61 | 24.61 | 6.77% | 3,447,148 |
| Apr 16, 2025 | 24.00 | 24.60 | 22.21 | 23.05 | 23.05 | -6.38% | 3,642,567 |
| Apr 15, 2025 | 26.01 | 26.23 | 23.23 | 24.62 | 24.62 | -5.78% | 7,054,432 |
| Apr 14, 2025 | 23.97 | 26.23 | 22.84 | 26.13 | 26.13 | 12.44% | 8,173,342 |
| Apr 11, 2025 | 20.24 | 23.31 | 20.16 | 23.24 | 23.24 | 15.33% | 6,650,271 |
| Apr 10, 2025 | 17.77 | 21.25 | 17.76 | 20.15 | 20.15 | 10.53% | 8,483,501 |
| Apr 9, 2025 | 16.33 | 18.90 | 15.78 | 18.23 | 18.23 | 9.56% | 3,892,202 |
| Apr 8, 2025 | 18.10 | 18.10 | 16.20 | 16.64 | 16.64 | -3.93% | 2,716,515 |
| Apr 7, 2025 | 16.01 | 18.90 | 15.55 | 17.32 | 17.32 | -0.23% | 5,446,580 |
| Apr 4, 2025 | 18.10 | 18.50 | 17.01 | 17.36 | 17.36 | -8.20% | 4,102,148 |
| Apr 3, 2025 | 19.40 | 19.64 | 18.54 | 18.91 | 18.91 | -7.58% | 3,455,531 |
| Apr 2, 2025 | 18.50 | 20.55 | 18.45 | 20.46 | 20.46 | 8.83% | 2,423,220 |
| Apr 1, 2025 | 19.19 | 19.90 | 18.61 | 18.80 | 18.80 | -2.54% | 2,785,772 |
| Mar 31, 2025 | 19.80 | 19.90 | 18.89 | 19.29 | 19.29 | -5.07% | 2,449,849 |
| Mar 28, 2025 | 20.60 | 21.08 | 20.10 | 20.32 | 20.32 | -1.36% | 1,697,499 |
| Mar 27, 2025 | 20.06 | 20.79 | 19.70 | 20.60 | 20.60 | 3.57% | 1,669,580 |
| Mar 26, 2025 | 21.45 | 21.70 | 19.56 | 19.89 | 19.89 | -1.73% | 2,715,096 |
| Mar 25, 2025 | 20.61 | 20.63 | 19.70 | 20.24 | 20.24 | -2.17% | 1,718,088 |
| Mar 24, 2025 | 19.91 | 20.82 | 19.63 | 20.69 | 20.69 | 4.76% | 1,608,575 |
| Mar 21, 2025 | 19.44 | 20.02 | 19.13 | 19.75 | 19.75 | 1.59% | 3,299,624 |
| Mar 20, 2025 | 19.62 | 20.21 | 19.39 | 19.44 | 19.44 | -3.33% | 1,431,387 |
| Mar 19, 2025 | 19.84 | 20.31 | 19.18 | 20.11 | 20.11 | 1.41% | 1,752,700 |
| Mar 18, 2025 | 19.89 | 20.53 | 19.16 | 19.83 | 19.83 | -1.49% | 1,853,077 |
| Mar 17, 2025 | 20.85 | 20.85 | 20.07 | 20.13 | 20.13 | -3.17% | 1,837,822 |
| Mar 14, 2025 | 19.49 | 21.30 | 19.20 | 20.79 | 20.79 | 8.34% | 3,227,305 |
| Mar 13, 2025 | 19.78 | 20.59 | 19.05 | 19.19 | 19.19 | -3.62% | 2,236,780 |
| Mar 12, 2025 | 19.36 | 20.50 | 19.28 | 19.91 | 19.91 | 7.62% | 2,793,754 |
| Mar 11, 2025 | 18.09 | 18.87 | 17.42 | 18.50 | 18.50 | 2.83% | 2,826,118 |
| Mar 10, 2025 | 17.18 | 18.40 | 16.55 | 17.99 | 17.99 | 1.18% | 3,544,068 |
| Mar 7, 2025 | 18.87 | 18.97 | 17.70 | 17.78 | 17.78 | -6.37% | 3,410,158 |
| Mar 6, 2025 | 18.89 | 19.92 | 18.50 | 18.99 | 18.99 | -2.86% | 1,890,067 |