Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
28.96
+0.62 (2.19%)
At close: May 12, 2025, 4:00 PM
28.96
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Summit Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.43 | 30.24 | 28.19 | 28.96 | 28.96 | 2.19% | 54,674 |
| May 9, 2025 | 28.32 | 28.77 | 27.72 | 28.34 | 28.34 | 0.18% | 40,797 |
| May 8, 2025 | 25.00 | 29.38 | 25.00 | 28.29 | 28.29 | 2.46% | 76,357 |
| May 7, 2025 | 26.70 | 28.30 | 26.51 | 27.61 | 27.61 | 3.64% | 74,508 |
| May 6, 2025 | 27.12 | 27.48 | 26.49 | 26.64 | 26.64 | -2.60% | 50,041 |
| May 5, 2025 | 27.66 | 27.66 | 26.74 | 27.35 | 27.35 | -2.60% | 46,174 |
| May 2, 2025 | 27.53 | 28.59 | 26.98 | 28.08 | 28.08 | 3.05% | 65,006 |
| May 1, 2025 | 27.53 | 28.37 | 26.87 | 27.25 | 27.25 | -2.12% | 59,040 |
| Apr 30, 2025 | 28.95 | 29.11 | 27.16 | 27.84 | 27.84 | -4.49% | 72,464 |
| Apr 29, 2025 | 29.89 | 29.93 | 29.03 | 29.15 | 29.15 | -2.64% | 59,072 |
| Apr 28, 2025 | 29.80 | 30.00 | 28.63 | 29.94 | 29.94 | 0.30% | 29,535 |
| Apr 25, 2025 | 29.59 | 30.12 | 29.03 | 29.85 | 29.85 | 0.57% | 35,820 |
| Apr 24, 2025 | 28.57 | 29.98 | 28.57 | 29.68 | 29.68 | 3.92% | 81,189 |
| Apr 23, 2025 | 29.58 | 29.74 | 27.45 | 28.56 | 28.56 | -0.52% | 101,929 |
| Apr 22, 2025 | 28.08 | 29.02 | 27.71 | 28.71 | 28.71 | 3.65% | 43,160 |
| Apr 21, 2025 | 28.92 | 28.92 | 27.08 | 27.70 | 27.70 | -4.84% | 53,736 |
| Apr 17, 2025 | 28.37 | 29.29 | 27.57 | 29.11 | 29.11 | 4.52% | 72,797 |
| Apr 16, 2025 | 28.05 | 29.05 | 27.15 | 27.85 | 27.85 | 0.04% | 106,692 |
| Apr 15, 2025 | 27.13 | 28.76 | 27.13 | 27.84 | 27.84 | 2.28% | 102,349 |
| Apr 14, 2025 | 26.89 | 27.56 | 26.34 | 27.22 | 27.22 | 3.07% | 145,875 |
| Apr 11, 2025 | 26.99 | 27.14 | 25.72 | 26.41 | 26.41 | -2.51% | 103,936 |
| Apr 10, 2025 | 28.63 | 28.63 | 26.94 | 27.09 | 27.09 | -6.91% | 109,683 |
| Apr 9, 2025 | 27.00 | 29.98 | 25.80 | 29.10 | 29.10 | 6.24% | 313,046 |
| Apr 8, 2025 | 27.98 | 29.48 | 26.78 | 27.39 | 27.39 | 2.51% | 387,306 |
| Apr 7, 2025 | 28.11 | 29.80 | 25.84 | 26.72 | 26.72 | -8.96% | 585,023 |
| Apr 4, 2025 | 31.00 | 31.00 | 27.79 | 29.35 | 29.35 | -7.76% | 250,057 |
| Apr 3, 2025 | 35.22 | 35.26 | 31.73 | 31.82 | 31.82 | -13.56% | 102,222 |
| Apr 2, 2025 | 32.69 | 37.45 | 32.69 | 36.81 | 36.81 | 10.71% | 169,038 |
| Apr 1, 2025 | 33.89 | 33.94 | 32.90 | 33.25 | 33.25 | -1.89% | 95,582 |
| Mar 31, 2025 | 34.00 | 34.79 | 33.10 | 33.89 | 33.89 | -0.94% | 101,585 |
| Mar 28, 2025 | 35.39 | 35.39 | 34.11 | 34.21 | 34.21 | -3.47% | 61,637 |
| Mar 27, 2025 | 35.52 | 35.71 | 35.00 | 35.44 | 35.44 | -0.03% | 65,651 |
| Mar 26, 2025 | 35.73 | 36.10 | 34.84 | 35.45 | 35.45 | -0.70% | 97,549 |
| Mar 25, 2025 | 36.00 | 36.23 | 35.47 | 35.70 | 35.70 | -1.38% | 112,784 |
| Mar 24, 2025 | 36.57 | 36.88 | 35.72 | 36.20 | 36.20 | -0.06% | 161,330 |
| Mar 21, 2025 | 36.85 | 37.04 | 35.83 | 36.22 | 36.22 | -3.39% | 301,393 |
| Mar 20, 2025 | 37.41 | 38.30 | 37.38 | 37.49 | 37.49 | -1.16% | 137,034 |
| Mar 19, 2025 | 37.16 | 38.21 | 37.00 | 37.93 | 37.93 | 1.23% | 158,611 |
| Mar 18, 2025 | 38.38 | 38.64 | 37.46 | 37.47 | 37.47 | -3.20% | 81,247 |
| Mar 17, 2025 | 37.67 | 39.64 | 37.46 | 38.71 | 38.71 | 3.39% | 111,673 |
| Mar 14, 2025 | 37.33 | 37.80 | 37.16 | 37.44 | 37.44 | 1.68% | 64,524 |
| Mar 13, 2025 | 37.93 | 38.13 | 36.80 | 36.82 | 36.82 | -2.13% | 72,763 |
| Mar 12, 2025 | 38.48 | 38.96 | 37.50 | 37.62 | 37.62 | -0.16% | 62,595 |
| Mar 11, 2025 | 38.71 | 39.33 | 37.12 | 37.68 | 37.68 | -2.66% | 160,648 |
| Mar 10, 2025 | 38.87 | 40.24 | 37.86 | 38.71 | 38.71 | -2.40% | 175,244 |
| Mar 7, 2025 | 39.68 | 40.04 | 38.45 | 39.66 | 39.66 | 0.92% | 58,978 |
| Mar 6, 2025 | 40.65 | 41.00 | 39.00 | 39.30 | 39.30 | -2.89% | 93,680 |
| Mar 5, 2025 | 41.17 | 41.24 | 40.10 | 40.47 | 40.47 | -2.58% | 64,006 |
| Mar 4, 2025 | 41.98 | 41.98 | 40.56 | 41.54 | 41.54 | -2.51% | 82,430 |
| Mar 3, 2025 | 44.59 | 44.72 | 42.43 | 42.61 | 42.61 | -5.35% | 73,930 |