Summit Midstream Corporation SMC
NYSE · United States · Industrial Services
$30.55+0.32 (+1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.43 | +0.66% | $30.23 | $30.61 | $29.83 | 34.17K |
| 2026-09-30 | $30.23 | +0.03% | $30.24 | $30.80 | $30.00 | 106.10K |
| 2026-09-29 | $30.22 | -1.44% | $30.14 | $30.34 | $29.39 | 110.40K |
| 2026-09-28 | $30.66 | -0.45% | $31.16 | $31.16 | $30.34 | 67.40K |
| 2026-09-25 | $30.80 | -1.00% | $31.13 | $31.72 | $30.50 | 77.30K |
| 2026-09-24 | $31.11 | -0.77% | $31.68 | $31.72 | $30.94 | 93.80K |
| 2026-09-23 | $31.35 | -1.23% | $31.81 | $32.16 | $31.28 | 58.30K |
| 2026-09-22 | $31.74 | -0.38% | $31.55 | $32.35 | $30.81 | 83.40K |
| 2026-09-21 | $31.86 | -2.00% | $32.38 | $32.61 | $31.60 | 57.50K |
| 2026-09-18 | $32.51 | +0.12% | $32.22 | $32.71 | $31.91 | 197.60K |
| 2026-09-17 | $32.47 | -0.67% | $32.92 | $32.93 | $32.01 | 60.80K |
| 2026-09-16 | $32.69 | -3.08% | $33.43 | $33.94 | $32.40 | 63.70K |
| 2026-09-15 | $33.73 | -0.71% | $33.84 | $34.13 | $32.89 | 101.30K |
| 2026-09-14 | $33.97 | -0.23% | $34.08 | $34.10 | $33.32 | 62.60K |
| 2026-09-11 | $34.05 | -0.53% | $34.07 | $34.85 | $33.71 | 54.70K |
| 2026-09-10 | $34.23 | -0.03% | $34.53 | $34.53 | $33.55 | 53.90K |
| 2026-09-09 | $34.24 | -0.26% | $34.60 | $34.90 | $33.88 | 72.80K |
| 2026-09-08 | $34.33 | +0.38% | $34.25 | $34.42 | $33.76 | 55.00K |
| 2026-09-04 | $34.20 | -0.61% | $34.04 | $34.37 | $33.56 | 38.80K |
| 2026-09-03 | $34.41 | -1.04% | $34.92 | $34.92 | $34.20 | 36.90K |
| 2026-09-02 | $34.77 | -0.54% | $34.96 | $35.00 | $34.38 | 53.80K |
| 2026-09-01 | $34.96 | +0.37% | $34.50 | $35.09 | $34.30 | 69.60K |
| 2026-08-31 | $34.83 | +2.20% | $34.51 | $35.16 | $34.33 | 66.80K |
| 2026-08-28 | $34.08 | +0.56% | $33.64 | $34.45 | $33.50 | 27.00K |
| 2026-08-27 | $33.89 | -0.38% | $33.86 | $34.00 | $33.45 | 28.90K |
| 2026-08-26 | $34.02 | +1.43% | $32.70 | $34.24 | $32.70 | 51.40K |
| 2026-08-25 | $33.54 | -1.73% | $34.06 | $34.13 | $33.25 | 56.20K |
| 2026-08-24 | $34.13 | +0.06% | $34.19 | $34.50 | $33.86 | 29.20K |
| 2026-08-21 | $34.11 | -1.67% | $34.87 | $35.18 | $33.79 | 47.50K |
| 2026-08-20 | $34.69 | +0.29% | $34.52 | $34.69 | $34.45 | 20.90K |
| 2026-08-19 | $34.59 | -0.29% | $34.92 | $35.02 | $34.33 | 32.90K |
| 2026-08-18 | $34.69 | -0.14% | $34.78 | $34.84 | $34.10 | 63.60K |
| 2026-08-17 | $34.74 | -0.63% | $35.05 | $35.05 | $34.45 | 32.00K |
| 2026-08-14 | $34.96 | +0.43% | $34.47 | $35.00 | $34.28 | 49.20K |
| 2026-08-13 | $34.81 | +0.67% | $34.27 | $35.15 | $33.95 | 40.10K |
| 2026-08-12 | $34.58 | -0.29% | $35.83 | $36.47 | $34.40 | 79.10K |
| 2026-08-11 | $34.68 | +8.92% | $31.70 | $35.05 | $31.70 | 160.90K |
| 2026-08-10 | $31.84 | +4.91% | $30.35 | $31.98 | $30.32 | 65.10K |
| 2026-08-07 | $30.35 | -1.17% | $30.71 | $31.02 | $30.18 | 60.90K |
| 2026-08-06 | $30.71 | +1.72% | $30.72 | $30.91 | $30.41 | 58.20K |
| 2026-08-05 | $30.19 | -0.63% | $30.64 | $31.71 | $29.97 | 62.10K |
| 2026-08-04 | $30.38 | -2.60% | $31.69 | $31.69 | $29.97 | 85.30K |
| 2026-08-03 | $31.19 | +1.20% | $30.51 | $31.45 | $30.51 | 32.20K |
| 2026-07-31 | $30.82 | +1.05% | $30.35 | $31.32 | $30.29 | 43.10K |
| 2026-07-30 | $30.50 | +0.43% | $30.36 | $30.63 | $29.90 | 27.70K |
| 2026-07-29 | $30.37 | +1.74% | $30.32 | $32.00 | $29.72 | 133.30K |
| 2026-07-28 | $29.85 | -0.03% | $29.70 | $29.98 | $29.61 | 40.20K |
| 2026-07-27 | $29.86 | -2.10% | $30.52 | $30.52 | $29.21 | 48.30K |
| 2026-07-24 | $30.50 | +1.09% | $30.37 | $30.88 | $30.27 | 32.70K |
| 2026-07-23 | $30.17 | -0.63% | $30.36 | $30.36 | $29.56 | 30.80K |
| 2026-07-22 | $30.36 | -0.82% | $30.96 | $30.96 | $29.97 | 21.90K |
| 2026-07-21 | $30.61 | +5.33% | $29.72 | $31.17 | $29.35 | 54.60K |
| 2026-07-20 | $29.06 | -1.29% | $29.36 | $30.06 | $29.00 | 38.30K |
| 2026-07-17 | $29.44 | -5.09% | $30.88 | $31.44 | $29.36 | 30.10K |
| 2026-07-16 | $31.02 | +2.01% | $30.45 | $31.20 | $30.45 | 19.60K |
| 2026-07-15 | $30.41 | +0.23% | $30.21 | $30.97 | $30.21 | 28.40K |
| 2026-07-14 | $30.34 | +0.40% | $30.45 | $30.50 | $30.25 | 26.30K |
| 2026-07-13 | $30.22 | -0.62% | $30.49 | $30.92 | $30.15 | 35.30K |
| 2026-07-10 | $30.41 | -1.52% | $30.92 | $30.92 | $30.19 | 20.30K |
| 2026-07-09 | $30.88 | -0.58% | $31.24 | $31.28 | $30.42 | 51.80K |
| 2026-07-08 | $31.06 | +2.81% | $30.07 | $31.18 | $30.07 | 47.70K |
| 2026-07-07 | $30.21 | +0.20% | $30.31 | $30.48 | $29.88 | 43.50K |
| 2026-07-06 | $30.15 | +1.17% | $29.78 | $30.51 | $29.60 | 54.10K |
| 2026-07-02 | $29.80 | +1.02% | $29.50 | $30.28 | $29.38 | 73.30K |
| 2026-07-01 | $29.50 | +3.58% | $28.66 | $30.02 | $28.50 | 68.90K |
| 2026-06-30 | $28.48 | +0.60% | $28.51 | $29.03 | $28.16 | 33.10K |
| 2026-06-29 | $28.31 | -4.23% | $29.62 | $30.07 | $28.31 | 69.30K |
| 2026-06-26 | $29.56 | +1.69% | $29.12 | $29.90 | $29.11 | 141.20K |
| 2026-06-25 | $29.07 | -0.38% | $28.95 | $29.48 | $28.95 | 52.80K |
| 2026-06-24 | $29.18 | -0.58% | $29.46 | $29.46 | $28.76 | 45.60K |
| 2026-06-23 | $29.35 | +3.02% | $28.80 | $29.39 | $28.01 | 71.60K |
| 2026-06-22 | $28.49 | -1.15% | $28.82 | $28.84 | $28.40 | 55.00K |
| 2026-06-18 | $28.82 | -0.38% | $29.00 | $29.01 | $28.18 | 113.90K |
| 2026-06-17 | $28.93 | +1.15% | $28.79 | $29.44 | $28.37 | 67.60K |
| 2026-06-16 | $28.60 | -1.11% | $28.59 | $29.30 | $28.39 | 160.40K |
| 2026-06-15 | $28.92 | -3.21% | $28.82 | $29.75 | $28.55 | 107.70K |
| 2026-06-12 | $29.88 | -0.20% | $30.18 | $30.55 | $29.75 | 49.40K |
| 2026-06-11 | $29.94 | +0.54% | $29.91 | $30.12 | $29.66 | 39.90K |
| 2026-06-10 | $29.78 | +1.64% | $29.74 | $30.10 | $29.51 | 45.60K |
| 2026-06-09 | $29.30 | -0.78% | $29.50 | $29.85 | $29.24 | 51.00K |
| 2026-06-08 | $29.53 | +1.20% | $28.92 | $29.58 | $28.92 | 55.20K |
| 2026-06-05 | $29.18 | -2.93% | $30.05 | $30.05 | $29.01 | 46.20K |
| 2026-06-04 | $30.06 | +2.84% | $29.32 | $30.13 | $28.74 | 31.30K |
| 2026-06-03 | $29.23 | -1.75% | $30.07 | $30.14 | $29.07 | 38.90K |
| 2026-06-02 | $29.75 | -0.27% | $29.97 | $30.37 | $28.97 | 71.50K |
| 2026-06-01 | $29.83 | +11.93% | $28.56 | $30.55 | $28.53 | 191.30K |
| 2026-05-29 | $26.65 | -3.13% | $27.51 | $27.61 | $26.13 | 89.60K |
| 2026-05-28 | $27.51 | -3.64% | $28.39 | $29.03 | $27.35 | 83.70K |
| 2026-05-27 | $28.55 | -7.78% | $30.59 | $30.59 | $28.51 | 54.50K |
| 2026-05-26 | $30.96 | +0.32% | $30.67 | $31.35 | $30.26 | 72.90K |