Summit Therapeutics Inc. (SMMT)
NASDAQ: SMMT · Real-Time Price · USD
24.70
-2.28 (-8.45%)
Aug 27, 2025, 3:50 PM - Market open
Summit Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 26.23 | 26.37 | 24.26 | 24.97 | - | -7.45% | 3,314,465 |
| Aug 26, 2025 | 29.98 | 30.05 | 26.26 | 26.98 | 26.98 | 2.70% | 5,817,167 |
| Aug 25, 2025 | 26.20 | 26.49 | 25.99 | 26.27 | 26.27 | 0.27% | 2,047,041 |
| Aug 22, 2025 | 26.09 | 27.00 | 25.80 | 26.20 | 26.20 | 0.73% | 2,219,407 |
| Aug 21, 2025 | 25.80 | 26.38 | 25.64 | 26.01 | 26.01 | 0.54% | 1,487,859 |
| Aug 20, 2025 | 25.03 | 25.90 | 24.78 | 25.87 | 25.87 | 2.05% | 4,471,344 |
| Aug 19, 2025 | 25.63 | 25.83 | 25.04 | 25.35 | 25.35 | -3.58% | 2,397,015 |
| Aug 18, 2025 | 26.27 | 26.73 | 25.32 | 26.29 | 26.29 | -1.50% | 2,333,595 |
| Aug 15, 2025 | 26.49 | 27.45 | 25.84 | 26.69 | 26.69 | 0.91% | 2,587,984 |
| Aug 14, 2025 | 26.83 | 27.64 | 26.38 | 26.45 | 26.45 | -1.56% | 3,351,784 |
| Aug 13, 2025 | 26.43 | 27.84 | 26.28 | 26.87 | 26.87 | 4.61% | 5,373,709 |
| Aug 12, 2025 | 27.06 | 27.65 | 24.16 | 25.69 | 25.69 | -9.08% | 6,505,678 |
| Aug 11, 2025 | 28.75 | 29.36 | 27.58 | 28.25 | 28.25 | -1.43% | 1,901,713 |
| Aug 8, 2025 | 28.43 | 29.25 | 28.20 | 28.66 | 28.66 | 2.10% | 1,923,088 |
| Aug 7, 2025 | 28.22 | 28.50 | 27.10 | 28.07 | 28.07 | -1.58% | 1,718,597 |
| Aug 6, 2025 | 29.17 | 29.17 | 28.18 | 28.52 | 28.52 | -2.09% | 2,239,649 |
| Aug 5, 2025 | 29.05 | 30.98 | 28.61 | 29.13 | 29.13 | -0.65% | 3,895,339 |
| Aug 4, 2025 | 27.40 | 29.56 | 26.90 | 29.32 | 29.32 | 8.31% | 2,912,878 |
| Aug 1, 2025 | 25.86 | 27.44 | 25.41 | 27.07 | 27.07 | 2.65% | 1,917,915 |
| Jul 31, 2025 | 26.55 | 27.50 | 26.10 | 26.37 | 26.37 | -1.09% | 1,954,779 |
| Jul 30, 2025 | 26.98 | 27.69 | 26.26 | 26.66 | 26.66 | -0.30% | 3,368,831 |
| Jul 29, 2025 | 27.45 | 27.73 | 26.50 | 26.74 | 26.74 | -2.59% | 1,893,203 |
| Jul 28, 2025 | 28.71 | 28.71 | 27.30 | 27.45 | 27.45 | -4.26% | 2,187,472 |
| Jul 25, 2025 | 27.60 | 29.07 | 27.28 | 28.67 | 28.67 | 3.99% | 1,792,195 |
| Jul 24, 2025 | 28.30 | 28.32 | 27.05 | 27.57 | 27.57 | -1.57% | 1,792,265 |
| Jul 23, 2025 | 26.98 | 28.15 | 26.57 | 28.01 | 28.01 | 5.54% | 3,223,849 |
| Jul 22, 2025 | 26.78 | 26.91 | 25.81 | 26.54 | 26.54 | 0.76% | 1,639,004 |
| Jul 21, 2025 | 26.51 | 27.25 | 26.23 | 26.34 | 26.34 | 0.53% | 1,918,178 |
| Jul 18, 2025 | 27.91 | 28.13 | 26.05 | 26.20 | 26.20 | -5.18% | 3,010,881 |
| Jul 17, 2025 | 28.06 | 28.61 | 27.24 | 27.63 | 27.63 | -2.26% | 3,095,478 |
| Jul 16, 2025 | 25.00 | 28.62 | 25.00 | 28.27 | 28.27 | 16.05% | 6,147,866 |
| Jul 15, 2025 | 25.38 | 25.55 | 24.09 | 24.36 | 24.36 | -4.09% | 1,799,565 |
| Jul 14, 2025 | 25.10 | 25.61 | 24.63 | 25.40 | 25.40 | 1.60% | 2,975,690 |
| Jul 11, 2025 | 25.52 | 25.72 | 24.76 | 25.00 | 25.00 | -3.40% | 2,233,072 |
| Jul 10, 2025 | 24.88 | 26.33 | 24.27 | 25.88 | 25.88 | 4.61% | 2,207,648 |
| Jul 9, 2025 | 23.40 | 25.05 | 23.23 | 24.74 | 24.74 | 7.61% | 5,070,419 |
| Jul 8, 2025 | 22.70 | 23.02 | 22.16 | 22.99 | 22.99 | 1.68% | 2,988,187 |
| 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 |