Summit Midstream Corp. (SMC)
NYSE: SMC
· Real-Time Price · USD
22.93
-0.32 (-1.38%)
At close: Sep 05, 2025, 3:59 PM
22.60
-1.44%
After-hours: Sep 05, 2025, 07:55 PM EDT
SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.22 | 23.86 | 22.81 | 23.04 | 23.04 | -0.90% | 72,611 |
| 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% | 155,600 |
| 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% | 101,600 |
| Aug 21, 2025 | 19.33 | 20.29 | 19.13 | 20.03 | 20.03 | 3.84% | 80,018 |
| Aug 20, 2025 | 19.86 | 20.00 | 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% | 88,600 |
| Aug 15, 2025 | 20.10 | 21.74 | 20.10 | 20.86 | 20.86 | 3.83% | 123,300 |
| Aug 14, 2025 | 21.67 | 21.67 | 19.94 | 20.09 | 20.09 | -7.16% | 89,600 |
| 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% | 185,000 |
| Aug 11, 2025 | 24.59 | 24.75 | 23.75 | 24.30 | 24.30 | -0.57% | 73,200 |
| Aug 8, 2025 | 24.82 | 25.34 | 24.10 | 24.44 | 24.44 | -1.61% | 51,506 |