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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.93 | 26.95 | 25.93 | 26.35 | 26.35 | -0.04% | 22,756 |
| Dec 4, 2025 | 25.85 | 26.41 | 25.72 | 26.36 | 26.36 | 2.17% | 35,212 |
| Dec 3, 2025 | 24.90 | 25.80 | 24.90 | 25.80 | 25.80 | 2.67% | 31,886 |
| Dec 2, 2025 | 24.93 | 25.40 | 24.50 | 25.13 | 25.13 | -0.20% | 36,343 |
| Dec 1, 2025 | 24.87 | 25.64 | 24.78 | 25.18 | 25.18 | 0.56% | 26,948 |
| Nov 28, 2025 | 24.98 | 25.42 | 24.83 | 25.04 | 25.04 | -0.67% | 24,094 |
| Nov 26, 2025 | 25.00 | 25.51 | 24.40 | 25.21 | 25.21 | - | 34,434 |
| Nov 25, 2025 | 24.59 | 25.25 | 24.14 | 25.21 | 25.21 | 2.73% | 51,360 |
| Nov 24, 2025 | 25.00 | 25.16 | 24.44 | 24.54 | 24.54 | -1.33% | 42,443 |
| Nov 21, 2025 | 24.21 | 24.94 | 24.03 | 24.87 | 24.87 | 3.24% | 57,797 |
| Nov 20, 2025 | 23.66 | 24.58 | 23.66 | 24.09 | 24.09 | 2.51% | 96,602 |
| Nov 19, 2025 | 23.65 | 23.65 | 23.04 | 23.50 | 23.50 | -1.67% | 214,334 |
| Nov 18, 2025 | 23.24 | 23.97 | 23.15 | 23.90 | 23.90 | 1.62% | 49,613 |
| Nov 17, 2025 | 24.00 | 24.40 | 23.39 | 23.52 | 23.52 | -1.01% | 54,393 |
| Nov 14, 2025 | 23.62 | 23.91 | 22.74 | 23.76 | 23.76 | 1.11% | 59,211 |
| Nov 13, 2025 | 22.94 | 23.87 | 22.71 | 23.50 | 23.50 | 3.30% | 141,210 |
| Nov 12, 2025 | 23.81 | 24.00 | 22.27 | 22.75 | 22.75 | -2.65% | 79,690 |
| Nov 11, 2025 | 22.06 | 23.70 | 22.06 | 23.37 | 23.37 | -0.09% | 137,609 |
| Nov 10, 2025 | 20.97 | 23.63 | 20.97 | 23.39 | 23.39 | 10.33% | 141,264 |
| Nov 7, 2025 | 21.15 | 21.36 | 20.92 | 21.20 | 21.20 | -0.09% | 78,959 |
| Nov 6, 2025 | 22.46 | 22.46 | 20.80 | 21.22 | 21.22 | -4.46% | 42,889 |
| Nov 5, 2025 | 21.61 | 22.21 | 21.61 | 22.21 | 22.21 | 1.93% | 27,440 |
| Nov 4, 2025 | 21.74 | 21.97 | 21.53 | 21.79 | 21.79 | -0.77% | 31,520 |
| Nov 3, 2025 | 21.90 | 22.07 | 21.70 | 21.96 | 21.96 | 0.18% | 49,332 |
| Oct 31, 2025 | 22.10 | 22.24 | 21.90 | 21.92 | 21.92 | -0.95% | 54,273 |
| Oct 30, 2025 | 21.98 | 22.48 | 21.98 | 22.13 | 22.13 | 0.14% | 44,327 |
| Oct 29, 2025 | 22.15 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 43,962 |
| Oct 28, 2025 | 21.50 | 22.07 | 21.30 | 22.00 | 22.00 | 1.62% | 58,692 |
| Oct 27, 2025 | 22.54 | 22.70 | 21.51 | 21.65 | 21.65 | -2.91% | 59,049 |
| Oct 24, 2025 | 21.87 | 22.50 | 21.72 | 22.30 | 22.30 | 1.73% | 35,318 |
| Oct 23, 2025 | 21.83 | 22.23 | 21.67 | 21.92 | 21.92 | 1.58% | 63,576 |
| Oct 22, 2025 | 21.35 | 21.78 | 20.88 | 21.58 | 21.58 | 1.70% | 35,847 |
| Oct 21, 2025 | 21.10 | 21.60 | 20.54 | 21.22 | 21.22 | 0.71% | 37,532 |
| Oct 20, 2025 | 20.11 | 21.09 | 20.11 | 21.07 | 21.07 | 5.19% | 50,725 |
| Oct 17, 2025 | 20.17 | 20.39 | 19.84 | 20.03 | 20.03 | -0.69% | 59,165 |
| Oct 16, 2025 | 21.00 | 21.01 | 20.09 | 20.17 | 20.17 | -3.59% | 43,386 |
| Oct 15, 2025 | 20.32 | 21.12 | 20.32 | 20.92 | 20.92 | 3.26% | 69,309 |
| Oct 14, 2025 | 20.01 | 20.42 | 19.83 | 20.26 | 20.26 | -0.73% | 79,657 |
| Oct 13, 2025 | 20.49 | 20.79 | 20.16 | 20.41 | 20.41 | 1.49% | 92,708 |
| Oct 10, 2025 | 22.27 | 22.35 | 20.09 | 20.11 | 20.11 | -10.10% | 178,689 |
| Oct 9, 2025 | 21.61 | 22.51 | 21.46 | 22.37 | 22.37 | 2.47% | 73,538 |
| Oct 8, 2025 | 21.53 | 21.90 | 21.10 | 21.83 | 21.83 | 1.49% | 37,459 |
| Oct 7, 2025 | 21.35 | 21.67 | 21.00 | 21.51 | 21.51 | 1.03% | 41,907 |
| Oct 6, 2025 | 22.35 | 22.35 | 21.29 | 21.29 | 21.29 | -3.23% | 29,237 |
| Oct 3, 2025 | 21.04 | 22.13 | 21.04 | 22.00 | 22.00 | 4.71% | 53,914 |
| Oct 2, 2025 | 21.00 | 21.26 | 20.60 | 21.01 | 21.01 | -0.33% | 61,102 |
| Oct 1, 2025 | 20.21 | 21.20 | 20.01 | 21.08 | 21.08 | 2.63% | 92,340 |
| Sep 30, 2025 | 21.50 | 21.97 | 20.30 | 20.54 | 20.54 | -5.82% | 87,998 |
| Sep 29, 2025 | 22.42 | 22.42 | 21.71 | 21.81 | 21.81 | -3.28% | 115,848 |
| Sep 26, 2025 | 22.25 | 22.62 | 21.99 | 22.55 | 22.55 | 0.49% | 68,104 |
| Sep 25, 2025 | 22.69 | 22.84 | 22.28 | 22.44 | 22.44 | -1.10% | 39,624 |
| Sep 24, 2025 | 22.10 | 23.22 | 22.10 | 22.69 | 22.69 | 3.37% | 63,565 |
| Sep 23, 2025 | 22.10 | 22.51 | 21.67 | 21.95 | 21.95 | -0.27% | 77,013 |
| Sep 22, 2025 | 21.99 | 22.29 | 20.99 | 22.01 | 22.01 | -0.14% | 84,824 |
| Sep 19, 2025 | 23.23 | 23.23 | 21.50 | 22.04 | 22.04 | -5.25% | 239,435 |
| Sep 18, 2025 | 22.68 | 23.28 | 22.68 | 23.26 | 23.26 | 1.84% | 65,987 |
| Sep 17, 2025 | 23.70 | 23.76 | 22.78 | 22.84 | 22.84 | -3.91% | 69,202 |
| Sep 16, 2025 | 22.66 | 23.82 | 22.43 | 23.77 | 23.77 | 4.94% | 66,102 |
| Sep 15, 2025 | 23.50 | 23.68 | 22.60 | 22.65 | 22.65 | -3.00% | 53,141 |
| Sep 12, 2025 | 23.32 | 23.73 | 23.24 | 23.35 | 23.35 | -0.17% | 54,383 |
| Sep 11, 2025 | 22.56 | 23.59 | 22.56 | 23.39 | 23.39 | 2.27% | 57,409 |
| Sep 10, 2025 | 22.67 | 23.45 | 22.67 | 22.87 | 22.87 | -0.39% | 49,657 |
| Sep 9, 2025 | 22.59 | 23.00 | 22.05 | 22.96 | 22.96 | 1.91% | 96,780 |
| Sep 8, 2025 | 23.34 | 23.34 | 22.15 | 22.53 | 22.53 | -2.21% | 70,880 |
| Sep 5, 2025 | 23.22 | 23.86 | 22.81 | 23.04 | 23.04 | -0.90% | 72,618 |
| Sep 4, 2025 | 22.41 | 23.58 | 22.41 | 23.25 | 23.25 | 4.59% | 47,710 |
| Sep 3, 2025 | 22.16 | 23.62 | 22.11 | 22.23 | 22.23 | -0.54% | 69,197 |
| Sep 2, 2025 | 23.44 | 23.72 | 22.16 | 22.35 | 22.35 | -2.91% | 84,821 |
| Aug 29, 2025 | 22.55 | 23.88 | 21.93 | 23.02 | 23.02 | 10.04% | 132,007 |
| Aug 28, 2025 | 20.60 | 21.04 | 20.31 | 20.92 | 20.92 | 2.00% | 66,104 |
| Aug 27, 2025 | 20.64 | 20.82 | 20.31 | 20.51 | 20.51 | -1.16% | 117,042 |
| Aug 26, 2025 | 19.72 | 20.87 | 19.35 | 20.75 | 20.75 | 3.96% | 155,578 |
| Aug 25, 2025 | 20.54 | 20.54 | 19.84 | 19.96 | 19.96 | -3.48% | 75,021 |
| Aug 22, 2025 | 20.31 | 20.92 | 19.54 | 20.68 | 20.68 | 3.25% | 101,562 |
| Aug 21, 2025 | 19.33 | 20.29 | 19.13 | 20.03 | 20.03 | 3.84% | 80,018 |
| Aug 20, 2025 | 19.86 | 20.01 | 19.23 | 19.29 | 19.29 | -2.77% | 91,530 |
| Aug 19, 2025 | 19.91 | 20.53 | 19.78 | 19.84 | 19.84 | -0.60% | 51,129 |
| Aug 18, 2025 | 20.83 | 20.99 | 19.83 | 19.96 | 19.96 | -4.31% | 88,574 |
| Aug 15, 2025 | 20.10 | 21.74 | 20.10 | 20.86 | 20.86 | 3.83% | 123,285 |
| Aug 14, 2025 | 21.67 | 21.67 | 19.94 | 20.09 | 20.09 | -7.16% | 89,563 |
| 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 |