Summit Midstream Corp. (SMC)
NYSE: SMC
· Real-Time Price · USD
20.85
0.59 (2.91%)
At close: Oct 15, 2025, 3:59 PM
21.28
2.06%
After-hours: Oct 15, 2025, 06:26 PM EDT
SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.01 | 20.42 | 19.83 | 20.26 | 20.26 | -0.73% | 79,430 |
| Oct 13, 2025 | 20.49 | 20.79 | 20.16 | 20.41 | 20.41 | 1.49% | 92,708 |
| Oct 10, 2025 | 22.27 | 22.35 | 20.09 | 20.11 | 20.11 | -10.10% | 178,700 |
| Oct 9, 2025 | 21.61 | 22.51 | 21.46 | 22.37 | 22.37 | 2.47% | 73,538 |
| Oct 8, 2025 | 21.53 | 21.90 | 21.10 | 21.83 | 21.83 | 1.49% | 37,500 |
| Oct 7, 2025 | 21.35 | 21.67 | 21.00 | 21.51 | 21.51 | 1.03% | 41,907 |
| Oct 6, 2025 | 22.35 | 22.35 | 21.29 | 21.29 | 21.29 | -3.23% | 29,237 |
| Oct 3, 2025 | 21.04 | 22.13 | 21.04 | 22.00 | 22.00 | 4.71% | 53,914 |
| Oct 2, 2025 | 21.00 | 21.26 | 20.60 | 21.01 | 21.01 | -0.33% | 61,102 |
| Oct 1, 2025 | 20.21 | 21.20 | 20.01 | 21.08 | 21.08 | 2.63% | 92,340 |
| Sep 30, 2025 | 21.50 | 21.97 | 20.30 | 20.54 | 20.54 | -5.82% | 88,000 |
| Sep 29, 2025 | 22.42 | 22.42 | 21.71 | 21.81 | 21.81 | -3.28% | 115,848 |
| Sep 26, 2025 | 22.25 | 22.62 | 21.99 | 22.55 | 22.55 | 0.49% | 68,104 |
| Sep 25, 2025 | 22.69 | 22.84 | 22.28 | 22.44 | 22.44 | -1.10% | 39,624 |
| Sep 24, 2025 | 22.10 | 23.22 | 22.10 | 22.69 | 22.69 | 3.37% | 63,600 |
| Sep 23, 2025 | 22.10 | 22.51 | 21.67 | 21.95 | 21.95 | -0.27% | 77,013 |
| Sep 22, 2025 | 21.99 | 22.29 | 20.99 | 22.01 | 22.01 | -0.14% | 84,824 |
| Sep 19, 2025 | 23.23 | 23.23 | 21.50 | 22.04 | 22.04 | -5.25% | 239,435 |
| Sep 18, 2025 | 22.68 | 23.28 | 22.68 | 23.26 | 23.26 | 1.84% | 66,000 |
| Sep 17, 2025 | 23.70 | 23.76 | 22.78 | 22.84 | 22.84 | -3.91% | 69,202 |
Page 1 of 16