Summit Therapeutics Inc. (SMMT)
NASDAQ: SMMT · Real-Time Price · USD
20.32
-0.28 (-1.36%)
At close: Mar 28, 2025, 4:00 PM
20.49
+0.17 (0.82%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Summit Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 18.91 | 19.59 | 18.76 | 19.55 | 19.55 | 2.41% | 1,612,219 |
| Mar 4, 2025 | 18.56 | 19.37 | 18.34 | 19.09 | 19.09 | -0.21% | 2,681,689 |
| Mar 3, 2025 | 20.80 | 21.38 | 18.84 | 19.13 | 19.13 | -7.54% | 2,841,726 |
| Feb 28, 2025 | 18.74 | 20.77 | 18.50 | 20.69 | 20.69 | 11.90% | 2,813,277 |
| Feb 27, 2025 | 18.60 | 19.26 | 17.96 | 18.49 | 18.49 | 1.04% | 2,206,872 |
| Feb 26, 2025 | 18.55 | 19.56 | 18.27 | 18.30 | 18.30 | 1.05% | 2,876,429 |
| Feb 25, 2025 | 19.20 | 19.20 | 17.70 | 18.11 | 18.11 | -3.87% | 3,736,584 |
| Feb 24, 2025 | 22.46 | 22.71 | 18.52 | 18.84 | 18.84 | -14.83% | 6,899,447 |
| Feb 21, 2025 | 23.87 | 24.18 | 21.81 | 22.12 | 22.12 | -4.08% | 3,382,749 |
| Feb 20, 2025 | 21.52 | 23.13 | 21.40 | 23.06 | 23.06 | 6.76% | 3,319,885 |
| Feb 19, 2025 | 20.99 | 21.63 | 20.69 | 21.60 | 21.60 | 2.47% | 1,367,036 |
| Feb 18, 2025 | 21.52 | 21.72 | 20.43 | 21.08 | 21.08 | -1.36% | 1,754,375 |
| Feb 14, 2025 | 21.99 | 22.14 | 20.79 | 21.37 | 21.37 | -2.06% | 2,376,289 |
| Feb 13, 2025 | 19.74 | 22.75 | 19.45 | 21.82 | 21.82 | 11.50% | 3,511,277 |
| Feb 12, 2025 | 18.70 | 19.62 | 18.42 | 19.57 | 19.57 | 2.57% | 2,096,172 |
| Feb 11, 2025 | 20.50 | 20.63 | 18.90 | 19.08 | 19.08 | -6.93% | 1,917,812 |
| Feb 10, 2025 | 20.71 | 21.60 | 20.30 | 20.50 | 20.50 | 1.94% | 1,535,911 |
| Feb 7, 2025 | 20.50 | 20.95 | 19.85 | 20.11 | 20.11 | -2.71% | 1,346,664 |
| Feb 6, 2025 | 20.87 | 21.47 | 20.63 | 20.67 | 20.67 | -0.53% | 1,136,459 |
| Feb 5, 2025 | 20.69 | 21.57 | 20.43 | 20.78 | 20.78 | 0.78% | 1,432,211 |
| Feb 4, 2025 | 20.00 | 20.89 | 19.90 | 20.62 | 20.62 | 3.20% | 1,764,894 |
| Feb 3, 2025 | 20.54 | 21.00 | 19.83 | 19.98 | 19.98 | -7.07% | 2,335,748 |
| Jan 31, 2025 | 22.92 | 22.98 | 21.02 | 21.50 | 21.50 | -3.85% | 2,138,730 |
| Jan 30, 2025 | 21.89 | 22.76 | 21.55 | 22.36 | 22.36 | 3.33% | 1,457,839 |
| Jan 29, 2025 | 23.38 | 23.89 | 21.61 | 21.64 | 21.64 | -7.91% | 1,849,977 |
| Jan 28, 2025 | 23.89 | 24.17 | 22.76 | 23.50 | 23.50 | -0.09% | 1,730,217 |
| Jan 27, 2025 | 22.53 | 23.56 | 22.32 | 23.52 | 23.52 | -1.01% | 1,808,270 |
| Jan 24, 2025 | 25.00 | 25.00 | 23.39 | 23.76 | 23.76 | -3.61% | 2,602,459 |
| Jan 23, 2025 | 22.96 | 25.00 | 22.85 | 24.65 | 24.65 | 4.80% | 2,798,815 |
| Jan 22, 2025 | 22.38 | 24.21 | 22.38 | 23.52 | 23.52 | 6.43% | 4,454,210 |
| Jan 21, 2025 | 19.25 | 22.11 | 19.25 | 22.10 | 22.10 | 16.13% | 4,404,947 |
| Jan 17, 2025 | 18.52 | 19.39 | 18.33 | 19.03 | 19.03 | 4.62% | 2,589,464 |
| Jan 16, 2025 | 18.18 | 18.50 | 17.68 | 18.19 | 18.19 | -0.05% | 2,136,630 |