Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.54	31.96	31.07	31.50	-	-0.38%	24,101
Mar 6, 2026	32.12	32.76	31.46	31.62	31.62	-1.34%	82,536
Mar 5, 2026	31.80	32.46	31.40	32.05	32.05	0.79%	65,245
Mar 4, 2026	30.80	31.85	30.04	31.80	31.80	2.75%	61,445
Mar 3, 2026	29.55	31.16	29.43	30.95	30.95	3.96%	103,276
Mar 2, 2026	29.51	30.20	29.49	29.77	29.77	0.88%	48,618
Feb 27, 2026	29.85	29.85	28.95	29.51	29.51	-1.30%	52,820
Feb 26, 2026	28.93	29.90	28.68	29.90	29.90	3.68%	62,975
Feb 25, 2026	28.99	29.47	28.67	28.84	28.84	-0.96%	37,303
Feb 24, 2026	29.10	29.17	28.52	29.12	29.12	0.66%	30,777
Feb 23, 2026	29.51	29.82	28.62	28.93	28.93	-2.20%	39,400
Feb 20, 2026	29.55	29.82	29.31	29.58	29.58	-0.70%	33,018
Feb 19, 2026	29.82	30.90	29.54	29.79	29.79	-0.50%	46,466
Feb 18, 2026	29.11	30.63	29.00	29.94	29.94	2.89%	55,702
Feb 17, 2026	29.20	29.42	28.71	29.10	29.10	-0.03%	43,406
Feb 13, 2026	28.74	29.37	28.50	29.11	29.11	2.21%	22,960
Feb 12, 2026	29.17	29.25	27.80	28.48	28.48	-2.06%	39,427
Feb 11, 2026	29.14	29.36	28.61	29.08	29.08	0.52%	50,416
Feb 10, 2026	28.96	29.27	28.55	28.93	28.93	0.24%	46,038
Feb 9, 2026	28.21	28.99	27.92	28.86	28.86	1.33%	48,183
Feb 6, 2026	27.98	28.56	27.98	28.48	28.48	3.00%	61,610
Feb 5, 2026	28.00	28.00	27.40	27.65	27.65	-1.25%	26,622
Feb 4, 2026	28.31	29.70	27.75	28.00	28.00	-0.25%	36,368
Feb 3, 2026	28.24	28.78	27.71	28.07	28.07	-0.67%	53,327
Feb 2, 2026	28.49	29.12	28.15	28.26	28.26	-1.57%	37,798
Jan 30, 2026	28.15	28.83	28.08	28.71	28.71	0.56%	73,892
Jan 29, 2026	27.99	29.35	27.97	28.55	28.55	2.85%	64,166
Jan 28, 2026	27.39	28.08	27.39	27.76	27.76	-0.57%	37,326
Jan 27, 2026	27.92	28.04	26.50	27.92	27.92	-0.25%	28,140
Jan 26, 2026	28.21	28.40	27.70	27.99	27.99	-0.74%	37,152
Jan 23, 2026	28.66	29.39	28.10	28.20	28.20	-1.30%	46,556
Jan 22, 2026	27.76	29.11	26.89	28.57	28.57	3.51%	80,577
Jan 21, 2026	26.80	27.65	26.80	27.60	27.60	3.37%	43,171
Jan 20, 2026	26.66	27.14	26.45	26.70	26.70	-0.41%	32,084
Jan 16, 2026	26.42	27.18	25.68	26.81	26.81	1.25%	33,732
Jan 15, 2026	26.06	26.57	25.73	26.48	26.48	1.03%	28,451
Jan 14, 2026	26.51	27.15	25.97	26.21	26.21	-1.35%	47,041
Jan 13, 2026	26.68	26.91	26.09	26.57	26.57	0.49%	45,996
Jan 12, 2026	25.73	26.53	25.68	26.44	26.44	2.72%	52,195
Jan 9, 2026	27.12	27.25	25.13	25.74	25.74	-4.88%	116,212
Jan 8, 2026	25.70	27.06	25.70	27.06	27.06	4.84%	40,333
Jan 7, 2026	26.13	26.13	25.28	25.81	25.81	-1.04%	53,464
Jan 6, 2026	26.26	26.62	25.88	26.08	26.08	-1.47%	48,027
Jan 5, 2026	26.89	26.90	26.18	26.47	26.47	-1.12%	26,180
Jan 2, 2026	26.07	27.15	25.38	26.77	26.77	0.34%	46,866
Dec 31, 2025	27.00	27.00	26.58	26.68	26.68	-1.15%	16,721
Dec 30, 2025	27.15	27.15	26.78	26.99	26.99	0.22%	14,932
Dec 29, 2025	27.04	27.06	26.71	26.93	26.93	0.52%	27,987
Dec 26, 2025	27.05	27.37	26.43	26.79	26.79	-1.94%	32,294
Dec 24, 2025	27.70	27.74	26.98	27.32	27.32	-0.87%	33,877
Dec 23, 2025	26.74	27.74	26.60	27.56	27.56	3.65%	57,243
Dec 22, 2025	26.52	27.00	26.25	26.59	26.59	0.26%	42,420
Dec 19, 2025	26.55	26.99	26.30	26.52	26.52	-0.11%	200,125
Dec 18, 2025	27.03	27.95	26.54	26.55	26.55	-0.15%	58,838
Dec 17, 2025	26.63	26.85	26.37	26.59	26.59	0.34%	35,075
Dec 16, 2025	26.66	26.74	26.35	26.50	26.50	-0.67%	105,797
Dec 15, 2025	27.43	27.43	26.57	26.68	26.68	-1.48%	123,997
Dec 12, 2025	27.40	27.47	26.81	27.08	27.08	-0.40%	37,045
Dec 11, 2025	27.21	27.51	26.26	27.19	27.19	-0.11%	58,181
Dec 10, 2025	27.43	27.49	26.53	27.22	27.22	-1.63%	50,051
Dec 9, 2025	26.50	27.93	26.50	27.67	27.67	5.21%	79,101
Dec 8, 2025	26.36	26.57	26.03	26.30	26.30	-0.19%	57,041
Dec 5, 2025	25.93	26.95	25.93	26.35	26.35	-0.04%	22,763
Dec 4, 2025	25.85	26.41	25.72	26.36	26.36	2.17%	35,229
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%	24,114
Nov 26, 2025	25.00	25.51	24.40	25.21	25.21	-	35,732
Nov 25, 2025	24.59	25.25	24.14	25.21	25.21	2.73%	51,362
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%	96,603
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