Summit Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.12	29.90	29.11	29.56	29.56	1.69%	141,201
Jun 25, 2026	28.95	29.48	28.95	29.07	29.07	-0.38%	52,621
Jun 24, 2026	29.46	29.46	28.76	29.18	29.18	-0.58%	45,066
Jun 23, 2026	28.80	29.39	28.01	29.35	29.35	3.02%	71,549
Jun 22, 2026	28.82	28.84	28.40	28.49	28.49	-1.15%	52,933
Jun 18, 2026	29.00	29.01	28.18	28.82	28.82	-0.38%	113,581
Jun 17, 2026	28.79	29.44	28.37	28.93	28.93	1.15%	67,596
Jun 16, 2026	28.59	29.30	28.39	28.60	28.60	-1.11%	160,399
Jun 15, 2026	28.82	29.75	28.55	28.92	28.92	-3.21%	107,489
Jun 12, 2026	30.18	30.55	29.75	29.88	29.88	-0.20%	49,113
Jun 11, 2026	29.91	30.12	29.66	29.94	29.94	0.54%	38,382
Jun 10, 2026	29.74	30.10	29.51	29.78	29.78	1.64%	45,588
Jun 9, 2026	29.50	29.85	29.24	29.30	29.30	-0.78%	50,914
Jun 8, 2026	28.92	29.58	28.92	29.53	29.53	1.20%	55,192
Jun 5, 2026	30.05	30.05	29.01	29.18	29.18	-2.93%	46,010
Jun 4, 2026	29.32	30.13	28.74	30.06	30.06	2.84%	31,335
Jun 3, 2026	30.07	30.14	29.07	29.23	29.23	-1.75%	38,895
Jun 2, 2026	29.97	30.37	28.97	29.75	29.75	-0.27%	71,474
Jun 1, 2026	28.56	30.55	28.53	29.83	29.83	11.93%	191,342
May 29, 2026	27.51	27.61	26.13	26.65	26.65	-3.13%	89,526
May 28, 2026	28.39	29.03	27.35	27.51	27.51	-3.64%	80,628
May 27, 2026	30.59	30.59	28.51	28.55	28.55	-7.78%	51,482
May 26, 2026	30.67	31.35	30.26	30.96	30.96	0.32%	71,152
May 22, 2026	31.90	32.17	30.61	30.86	30.86	-3.68%	55,717
May 21, 2026	32.45	33.27	31.12	32.04	32.04	-1.23%	68,100
May 20, 2026	32.11	32.45	30.02	32.44	32.44	1.03%	217,175
May 19, 2026	32.04	32.28	31.78	32.11	32.11	0.69%	111,391
May 18, 2026	31.92	32.35	31.40	31.89	31.89	-0.75%	53,435
May 15, 2026	31.39	32.39	31.08	32.13	32.13	2.82%	66,676
May 14, 2026	30.46	31.48	29.90	31.25	31.25	2.97%	65,118
May 13, 2026	29.35	30.54	28.90	30.35	30.35	2.36%	42,295
May 12, 2026	28.68	30.18	28.63	29.65	29.65	-0.57%	68,263
May 11, 2026	30.00	31.00	29.00	29.82	29.82	0.13%	39,448
May 8, 2026	30.10	30.42	29.44	29.78	29.78	-2.17%	33,794
May 7, 2026	31.30	31.33	28.49	30.44	30.44	-2.50%	54,948
May 6, 2026	31.44	31.78	30.99	31.22	31.22	-2.04%	41,931
May 5, 2026	32.00	32.35	31.22	31.87	31.87	-0.31%	64,658
May 4, 2026	31.97	32.41	31.51	31.97	31.97	-0.71%	47,574
May 1, 2026	31.31	32.38	31.10	32.20	32.20	1.74%	60,936
Apr 30, 2026	31.11	31.74	30.45	31.65	31.65	2.69%	43,625
Apr 29, 2026	30.65	31.00	29.77	30.82	30.82	0.06%	71,217
Apr 28, 2026	30.23	30.87	30.08	30.80	30.80	2.80%	32,713
Apr 27, 2026	29.69	30.17	29.69	29.96	29.96	0.94%	26,500
Apr 24, 2026	29.42	29.73	29.15	29.68	29.68	0.20%	32,751
Apr 23, 2026	29.31	29.81	28.93	29.62	29.62	1.72%	24,969
Apr 22, 2026	28.82	29.94	28.82	29.12	29.12	0.59%	45,601
Apr 21, 2026	28.67	29.38	28.67	28.95	28.95	0.10%	21,793
Apr 20, 2026	29.51	29.51	28.90	28.92	28.92	-0.96%	34,518
Apr 17, 2026	29.80	29.80	28.66	29.20	29.20	-2.76%	49,505
Apr 16, 2026	29.77	30.25	29.77	30.03	30.03	0.33%	33,460
Apr 15, 2026	29.39	30.02	28.80	29.93	29.93	2.19%	45,219
Apr 14, 2026	29.07	29.42	28.62	29.29	29.29	2.31%	63,408
Apr 13, 2026	29.13	29.92	28.30	28.63	28.63	-0.52%	50,229
Apr 10, 2026	28.55	28.88	28.51	28.78	28.78	-0.17%	44,734
Apr 9, 2026	28.95	29.29	28.65	28.83	28.83	-1.23%	36,197
Apr 8, 2026	29.46	29.46	28.63	29.19	29.19	-0.38%	56,239
Apr 7, 2026	28.82	29.32	28.75	29.30	29.30	1.14%	52,450
Apr 6, 2026	29.66	29.87	28.89	28.97	28.97	-2.36%	27,081
Apr 2, 2026	29.68	30.02	29.21	29.67	29.67	-0.64%	32,852
Apr 1, 2026	30.09	30.52	29.26	29.86	29.86	-1.26%	57,999
Mar 31, 2026	31.38	31.40	30.04	30.24	30.24	-2.70%	49,770
Mar 30, 2026	31.45	31.93	30.97	31.08	31.08	-0.16%	55,217
Mar 27, 2026	32.56	32.72	30.37	31.13	31.13	-4.60%	133,609
Mar 26, 2026	31.30	33.50	31.30	32.63	32.63	1.56%	137,122
Mar 25, 2026	31.80	32.39	31.71	32.13	32.13	1.48%	316,261
Mar 24, 2026	31.64	32.05	31.53	31.66	31.66	-0.57%	77,828
Mar 23, 2026	31.31	32.44	31.28	31.84	31.84	1.60%	107,959
Mar 20, 2026	31.47	31.53	30.99	31.34	31.34	-0.10%	252,689
Mar 19, 2026	30.27	31.64	30.26	31.37	31.37	3.02%	98,485
Mar 18, 2026	30.43	31.07	29.94	30.45	30.45	-0.91%	101,381
Mar 17, 2026	29.89	32.70	29.08	30.73	30.73	2.13%	162,090
Mar 16, 2026	30.41	30.55	29.73	30.09	30.09	-0.66%	77,112
Mar 13, 2026	30.95	30.96	29.97	30.29	30.29	-1.88%	85,973
Mar 12, 2026	31.30	31.35	30.66	30.87	30.87	-2.00%	70,490
Mar 11, 2026	31.06	31.74	31.06	31.50	31.50	0.48%	43,951
Mar 10, 2026	31.36	32.02	31.26	31.35	31.35	-1.10%	75,142
Mar 9, 2026	31.54	32.03	31.07	31.70	31.70	0.25%	75,379
Mar 6, 2026	32.12	32.76	31.46	31.62	31.62	-1.34%	82,538
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%	63,894
Mar 3, 2026	29.55	31.16	29.43	30.95	30.95	3.96%	103,294
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%	52,823
Feb 26, 2026	28.93	29.90	28.68	29.90	29.90	3.68%	63,044
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%	43,408
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%	51,317
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%	48,201
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%	26,632
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%	53,345