Skip to main content
Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
31.70
+0.08 (0.25%)
At close: Mar 9, 2026, 4:00 PM EDT
31.70
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.5432.0331.0731.63-0.03%62,904
Mar 6, 202632.1232.7631.4631.6231.62-1.34%82,536
Mar 5, 202631.8032.4631.4032.0532.050.79%65,245
Mar 4, 202630.8031.8530.0431.8031.802.75%61,445
Mar 3, 202629.5531.1629.4330.9530.953.96%103,276
Mar 2, 202629.5130.2029.4929.7729.770.88%48,618
Feb 27, 202629.8529.8528.9529.5129.51-1.30%52,820
Feb 26, 202628.9329.9028.6829.9029.903.68%62,975
Feb 25, 202628.9929.4728.6728.8428.84-0.96%37,303
Feb 24, 202629.1029.1728.5229.1229.120.66%30,777
Feb 23, 202629.5129.8228.6228.9328.93-2.20%39,400
Feb 20, 202629.5529.8229.3129.5829.58-0.70%33,018
Feb 19, 202629.8230.9029.5429.7929.79-0.50%46,466
Feb 18, 202629.1130.6329.0029.9429.942.89%55,702
Feb 17, 202629.2029.4228.7129.1029.10-0.03%43,406
Feb 13, 202628.7429.3728.5029.1129.112.21%22,960
Feb 12, 202629.1729.2527.8028.4828.48-2.06%39,427
Feb 11, 202629.1429.3628.6129.0829.080.52%50,416
Feb 10, 202628.9629.2728.5528.9328.930.24%46,038
Feb 9, 202628.2128.9927.9228.8628.861.33%48,183
Feb 6, 202627.9828.5627.9828.4828.483.00%61,610
Feb 5, 202628.0028.0027.4027.6527.65-1.25%26,622
Feb 4, 202628.3129.7027.7528.0028.00-0.25%36,368
Feb 3, 202628.2428.7827.7128.0728.07-0.67%53,327
Feb 2, 202628.4929.1228.1528.2628.26-1.57%37,798
Jan 30, 202628.1528.8328.0828.7128.710.56%73,892
Jan 29, 202627.9929.3527.9728.5528.552.85%64,166
Jan 28, 202627.3928.0827.3927.7627.76-0.57%37,326
Jan 27, 202627.9228.0426.5027.9227.92-0.25%28,140
Jan 26, 202628.2128.4027.7027.9927.99-0.74%37,152
Jan 23, 202628.6629.3928.1028.2028.20-1.30%46,556
Jan 22, 202627.7629.1126.8928.5728.573.51%80,577
Jan 21, 202626.8027.6526.8027.6027.603.37%43,171
Jan 20, 202626.6627.1426.4526.7026.70-0.41%32,084
Jan 16, 202626.4227.1825.6826.8126.811.25%33,732
Jan 15, 202626.0626.5725.7326.4826.481.03%28,451
Jan 14, 202626.5127.1525.9726.2126.21-1.35%47,041
Jan 13, 202626.6826.9126.0926.5726.570.49%45,996
Jan 12, 202625.7326.5325.6826.4426.442.72%52,195
Jan 9, 202627.1227.2525.1325.7425.74-4.88%116,212
Jan 8, 202625.7027.0625.7027.0627.064.84%40,333
Jan 7, 202626.1326.1325.2825.8125.81-1.04%53,464
Jan 6, 202626.2626.6225.8826.0826.08-1.47%48,027
Jan 5, 202626.8926.9026.1826.4726.47-1.12%26,180
Jan 2, 202626.0727.1525.3826.7726.770.34%46,866
Dec 31, 202527.0027.0026.5826.6826.68-1.15%16,721
Dec 30, 202527.1527.1526.7826.9926.990.22%14,932
Dec 29, 202527.0427.0626.7126.9326.930.52%27,987
Dec 26, 202527.0527.3726.4326.7926.79-1.94%32,294
Dec 24, 202527.7027.7426.9827.3227.32-0.87%33,877
Dec 23, 202526.7427.7426.6027.5627.563.65%57,243
Dec 22, 202526.5227.0026.2526.5926.590.26%42,420
Dec 19, 202526.5526.9926.3026.5226.52-0.11%200,125
Dec 18, 202527.0327.9526.5426.5526.55-0.15%58,838
Dec 17, 202526.6326.8526.3726.5926.590.34%35,075
Dec 16, 202526.6626.7426.3526.5026.50-0.67%105,797
Dec 15, 202527.4327.4326.5726.6826.68-1.48%123,997
Dec 12, 202527.4027.4726.8127.0827.08-0.40%37,045
Dec 11, 202527.2127.5126.2627.1927.19-0.11%58,181
Dec 10, 202527.4327.4926.5327.2227.22-1.63%50,051
Dec 9, 202526.5027.9326.5027.6727.675.21%79,101
Dec 8, 202526.3626.5726.0326.3026.30-0.19%57,041
Dec 5, 202525.9326.9525.9326.3526.35-0.04%22,763
Dec 4, 202525.8526.4125.7226.3626.362.17%35,229
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%24,114
Nov 26, 202525.0025.5124.4025.2125.21-35,732
Nov 25, 202524.5925.2524.1425.2125.212.73%51,362
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%96,603
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