Skip to main content
Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
26.35
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
26.33
-0.02 (-0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9326.9525.9326.3526.35-0.04%22,756
Dec 4, 202525.8526.4125.7226.3626.362.17%35,212
Dec 3, 202524.9025.8024.9025.8025.802.67%31,886
Dec 2, 202524.9325.4024.5025.1325.13-0.20%36,343
Dec 1, 202524.8725.6424.7825.1825.180.56%26,948
Nov 28, 202524.9825.4224.8325.0425.04-0.67%24,094
Nov 26, 202525.0025.5124.4025.2125.21-34,434
Nov 25, 202524.5925.2524.1425.2125.212.73%51,360
Nov 24, 202525.0025.1624.4424.5424.54-1.33%42,443
Nov 21, 202524.2124.9424.0324.8724.873.24%57,797
Nov 20, 202523.6624.5823.6624.0924.092.51%96,602
Nov 19, 202523.6523.6523.0423.5023.50-1.67%214,334
Nov 18, 202523.2423.9723.1523.9023.901.62%49,613
Nov 17, 202524.0024.4023.3923.5223.52-1.01%54,393
Nov 14, 202523.6223.9122.7423.7623.761.11%59,211
Nov 13, 202522.9423.8722.7123.5023.503.30%141,210
Nov 12, 202523.8124.0022.2722.7522.75-2.65%79,690
Nov 11, 202522.0623.7022.0623.3723.37-0.09%137,609
Nov 10, 202520.9723.6320.9723.3923.3910.33%141,264
Nov 7, 202521.1521.3620.9221.2021.20-0.09%78,959
Nov 6, 202522.4622.4620.8021.2221.22-4.46%42,889
Nov 5, 202521.6122.2121.6122.2122.211.93%27,440
Nov 4, 202521.7421.9721.5321.7921.79-0.77%31,520
Nov 3, 202521.9022.0721.7021.9621.960.18%49,332
Oct 31, 202522.1022.2421.9021.9221.92-0.95%54,273
Oct 30, 202521.9822.4821.9822.1322.130.14%44,327
Oct 29, 202522.1522.2021.9022.1022.100.45%43,962
Oct 28, 202521.5022.0721.3022.0022.001.62%58,692
Oct 27, 202522.5422.7021.5121.6521.65-2.91%59,049
Oct 24, 202521.8722.5021.7222.3022.301.73%35,318
Oct 23, 202521.8322.2321.6721.9221.921.58%63,576
Oct 22, 202521.3521.7820.8821.5821.581.70%35,847
Oct 21, 202521.1021.6020.5421.2221.220.71%37,532
Oct 20, 202520.1121.0920.1121.0721.075.19%50,725
Oct 17, 202520.1720.3919.8420.0320.03-0.69%59,165
Oct 16, 202521.0021.0120.0920.1720.17-3.59%43,386
Oct 15, 202520.3221.1220.3220.9220.923.26%69,309
Oct 14, 202520.0120.4219.8320.2620.26-0.73%79,657
Oct 13, 202520.4920.7920.1620.4120.411.49%92,708
Oct 10, 202522.2722.3520.0920.1120.11-10.10%178,689
Oct 9, 202521.6122.5121.4622.3722.372.47%73,538
Oct 8, 202521.5321.9021.1021.8321.831.49%37,459
Oct 7, 202521.3521.6721.0021.5121.511.03%41,907
Oct 6, 202522.3522.3521.2921.2921.29-3.23%29,237
Oct 3, 202521.0422.1321.0422.0022.004.71%53,914
Oct 2, 202521.0021.2620.6021.0121.01-0.33%61,102
Oct 1, 202520.2121.2020.0121.0821.082.63%92,340
Sep 30, 202521.5021.9720.3020.5420.54-5.82%87,998
Sep 29, 202522.4222.4221.7121.8121.81-3.28%115,848
Sep 26, 202522.2522.6221.9922.5522.550.49%68,104