Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
20.19
+0.10 (0.50%)
Aug 15, 2025, 9:30 AM - Market open
Summit Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.67 | 21.67 | 19.94 | 20.09 | 20.09 | -7.16% | 89,400 |
| Aug 13, 2025 | 20.51 | 22.08 | 20.51 | 21.64 | 21.64 | 6.81% | 291,906 |
| Aug 12, 2025 | 24.01 | 24.73 | 20.05 | 20.26 | 20.26 | -16.63% | 184,992 |
| Aug 11, 2025 | 24.59 | 24.75 | 23.75 | 24.30 | 24.30 | -0.57% | 73,193 |
| Aug 8, 2025 | 24.82 | 25.34 | 24.10 | 24.44 | 24.44 | -1.61% | 51,506 |
| Aug 7, 2025 | 25.27 | 25.39 | 24.64 | 24.84 | 24.84 | -0.28% | 40,892 |
| Aug 6, 2025 | 25.02 | 25.46 | 24.60 | 24.91 | 24.91 | -0.44% | 61,684 |
| Aug 5, 2025 | 24.81 | 26.22 | 24.02 | 25.02 | 25.02 | 1.87% | 86,390 |
| Aug 4, 2025 | 24.14 | 24.70 | 24.14 | 24.56 | 24.56 | 0.99% | 54,574 |
| Aug 1, 2025 | 25.44 | 25.44 | 24.14 | 24.32 | 24.32 | -4.55% | 65,989 |
| Jul 31, 2025 | 25.27 | 25.82 | 25.11 | 25.48 | 25.48 | -0.23% | 41,070 |
| Jul 30, 2025 | 26.17 | 26.43 | 25.43 | 25.54 | 25.54 | -1.96% | 47,609 |
| Jul 29, 2025 | 25.74 | 26.17 | 25.36 | 26.05 | 26.05 | 1.96% | 44,233 |
| Jul 28, 2025 | 25.56 | 25.62 | 25.20 | 25.55 | 25.55 | 0.47% | 40,389 |
| Jul 25, 2025 | 25.85 | 25.85 | 25.11 | 25.43 | 25.43 | -0.93% | 39,555 |
| Jul 24, 2025 | 25.33 | 26.05 | 25.05 | 25.67 | 25.67 | 1.58% | 43,438 |
| Jul 23, 2025 | 25.16 | 25.64 | 25.16 | 25.27 | 25.27 | 1.20% | 52,175 |
| Jul 22, 2025 | 25.52 | 25.78 | 24.86 | 24.97 | 24.97 | -2.27% | 64,326 |
| Jul 21, 2025 | 26.17 | 26.17 | 25.37 | 25.55 | 25.55 | -2.41% | 49,626 |
| Jul 18, 2025 | 26.27 | 26.88 | 26.18 | 26.18 | 26.18 | 0.85% | 83,135 |
| Jul 17, 2025 | 24.57 | 26.01 | 24.27 | 25.96 | 25.96 | 6.22% | 114,361 |
| Jul 16, 2025 | 24.13 | 24.53 | 23.95 | 24.44 | 24.44 | 0.91% | 79,443 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.19 | 24.22 | 24.22 | -2.38% | 86,984 |
| Jul 14, 2025 | 24.46 | 24.83 | 24.24 | 24.81 | 24.81 | 1.51% | 76,762 |
| Jul 11, 2025 | 24.21 | 24.50 | 23.97 | 24.44 | 24.44 | 0.45% | 45,181 |
| Jul 10, 2025 | 23.96 | 24.79 | 23.96 | 24.33 | 24.33 | 0.29% | 75,136 |
| Jul 9, 2025 | 24.88 | 24.91 | 24.17 | 24.26 | 24.26 | -3.19% | 73,738 |
| Jul 8, 2025 | 24.55 | 25.29 | 24.31 | 25.06 | 25.06 | 2.16% | 99,359 |
| Jul 7, 2025 | 25.09 | 25.09 | 24.02 | 24.53 | 24.53 | -3.01% | 99,415 |
| Jul 3, 2025 | 25.11 | 25.46 | 24.90 | 25.29 | 25.29 | 0.08% | 39,608 |
| Jul 2, 2025 | 23.68 | 25.29 | 23.53 | 25.27 | 25.27 | 6.80% | 120,343 |
| Jul 1, 2025 | 24.49 | 24.52 | 23.56 | 23.66 | 23.66 | -3.55% | 113,132 |
| Jun 30, 2025 | 25.62 | 25.81 | 24.47 | 24.53 | 24.53 | -4.81% | 297,488 |
| Jun 27, 2025 | 25.83 | 26.13 | 25.35 | 25.77 | 25.77 | -0.27% | 1,383,509 |
| Jun 26, 2025 | 24.74 | 25.85 | 24.74 | 25.84 | 25.84 | 4.45% | 117,134 |
| Jun 25, 2025 | 25.26 | 25.26 | 24.67 | 24.74 | 24.74 | -1.32% | 64,735 |
| Jun 24, 2025 | 24.77 | 25.22 | 24.46 | 25.07 | 25.07 | 0.40% | 103,255 |
| Jun 23, 2025 | 25.96 | 26.12 | 24.50 | 24.97 | 24.97 | -4.22% | 166,775 |
| Jun 20, 2025 | 26.50 | 26.50 | 25.64 | 26.07 | 26.07 | -1.10% | 189,416 |
| Jun 18, 2025 | 26.30 | 26.39 | 25.66 | 26.36 | 26.36 | 0.08% | 87,316 |
| Jun 17, 2025 | 26.66 | 26.88 | 26.22 | 26.34 | 26.34 | -0.49% | 92,639 |
| Jun 16, 2025 | 26.24 | 27.01 | 26.24 | 26.47 | 26.47 | 0.68% | 55,695 |
| Jun 13, 2025 | 26.42 | 26.88 | 26.00 | 26.29 | 26.29 | 0.69% | 56,985 |
| Jun 12, 2025 | 25.82 | 26.85 | 25.82 | 26.11 | 26.11 | -0.42% | 57,944 |
| Jun 11, 2025 | 25.67 | 26.34 | 25.34 | 26.22 | 26.22 | 3.11% | 54,075 |
| Jun 10, 2025 | 24.74 | 25.60 | 24.66 | 25.43 | 25.43 | 2.54% | 72,805 |
| Jun 9, 2025 | 25.43 | 25.48 | 24.48 | 24.80 | 24.80 | -1.00% | 69,891 |
| Jun 6, 2025 | 24.63 | 25.16 | 24.58 | 25.05 | 25.05 | 2.08% | 42,814 |
| Jun 5, 2025 | 25.24 | 25.29 | 24.39 | 24.54 | 24.54 | -2.00% | 41,503 |
| Jun 4, 2025 | 25.74 | 26.24 | 24.77 | 25.04 | 25.04 | -2.42% | 127,545 |