Summit Midstream Corp.

NYSE: SMC · Real-Time Price · USD
19.86
-0.10 (-0.50%)
At close: Aug 19, 2025, 3:59 PM
20.04
0.88%
Pre-market: Aug 20, 2025, 06:58 AM EDT

SMC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 19, 2025 19.91 20.53 19.78 19.84 19.84 -0.60% 51,104
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
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