Summit Midstream Corp. (SMC)
NYSE: SMC
· Real-Time Price · USD
20.04
-1.60 (-7.39%)
At close: Aug 14, 2025, 3:59 PM
20.09
0.25%
Pre-market: Aug 15, 2025, 08:32 AM EDT
SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.67 | 21.67 | 19.94 | 20.09 | 20.09 | -7.16% | 89,543 |
| 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 |
| Aug 7, 2025 | 25.27 | 25.39 | 24.64 | 24.84 | 24.84 | -0.28% | 40,900 |
| Aug 6, 2025 | 25.02 | 25.46 | 24.60 | 24.91 | 24.91 | -0.44% | 61,700 |
| Aug 5, 2025 | 24.81 | 26.22 | 24.02 | 25.02 | 25.02 | 1.87% | 86,400 |
| Aug 4, 2025 | 24.14 | 24.70 | 24.14 | 24.56 | 24.56 | 0.99% | 54,600 |
| Aug 1, 2025 | 25.44 | 25.44 | 24.14 | 24.32 | 24.32 | -4.55% | 66,000 |
| Jul 31, 2025 | 25.27 | 25.82 | 25.11 | 25.48 | 25.48 | -0.23% | 41,100 |
| 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% | 40,400 |
| Jul 25, 2025 | 25.85 | 25.85 | 25.11 | 25.43 | 25.43 | -0.93% | 39,600 |
| 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% | 52,200 |
| 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 |