Skip to main content
Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
30.80
+0.84 (2.80%)
At close: Apr 28, 2026, 4:00 PM EDT
30.32
-0.48 (-1.56%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Summit Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.2330.8730.0830.8030.802.80%32,712
Apr 27, 202629.6930.1729.6929.9629.960.94%26,500
Apr 24, 202629.4229.7329.1529.6829.680.20%29,521
Apr 23, 202629.3129.8128.9329.6229.621.72%24,969
Apr 22, 202628.8229.9428.8229.1229.120.59%44,878
Apr 21, 202628.6729.3828.6728.9528.950.10%21,783
Apr 20, 202629.5129.5128.9028.9228.92-0.96%33,134
Apr 17, 202629.8029.8028.6629.2029.20-2.76%49,505
Apr 16, 202629.7730.2529.7730.0330.030.33%22,737
Apr 15, 202629.3930.0228.8029.9329.932.19%45,203
Apr 14, 202629.0729.4228.6229.2929.292.31%63,408
Apr 13, 202629.1329.9228.3028.6328.63-0.52%49,170
Apr 10, 202628.5528.8828.5128.7828.78-0.17%44,728
Apr 9, 202628.9529.2928.6528.8328.83-1.23%36,197
Apr 8, 202629.4629.4628.6329.1929.19-0.38%36,176
Apr 7, 202628.8229.3228.7529.3029.301.14%52,443
Apr 6, 202629.6629.8728.8928.9728.97-2.36%27,081
Apr 2, 202629.6830.0229.2129.6729.67-0.64%32,849
Apr 1, 202630.0930.5229.2629.8629.86-1.26%57,999
Mar 31, 202631.3831.4030.0430.2430.24-2.70%49,634
Mar 30, 202631.4531.9330.9731.0831.08-0.16%55,217
Mar 27, 202632.5632.7230.3731.1331.13-4.60%124,228
Mar 26, 202631.3033.5031.3032.6332.631.56%129,112
Mar 25, 202631.8032.3931.7132.1332.131.48%297,728
Mar 24, 202631.6432.0531.5331.6631.66-0.57%77,828
Mar 23, 202631.3132.4431.2831.8431.841.60%100,758
Mar 20, 202631.4731.5330.9931.3431.34-0.10%215,773
Mar 19, 202630.2731.6430.2631.3731.373.02%98,303
Mar 18, 202630.4331.0729.9430.4530.45-0.91%101,381
Mar 17, 202629.8932.7029.0830.7330.732.13%162,090
Mar 16, 202630.4130.5529.7330.0930.09-0.66%77,037
Mar 13, 202630.9530.9629.9730.2930.29-1.88%85,969
Mar 12, 202631.3031.3530.6630.8730.87-2.00%70,490
Mar 11, 202631.0631.7431.0631.5031.500.48%43,943
Mar 10, 202631.3632.0231.2631.3531.35-1.10%75,141
Mar 9, 202631.5432.0331.0731.7031.700.25%75,379
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