Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Summit Midstream Corporation Common Stock (SMC)

29.20
-0.83 (-2.76%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Summit Midstream Corporation Common Stock (SMC)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202629.8029.8028.6629.2049,50529.20
4/16/202629.7730.2529.7730.0333,46130.03
4/15/202629.3930.0228.8029.9345,21929.93
4/14/202629.0729.4228.6229.2963,40829.29
4/13/202629.1329.9228.3028.6350,23028.63
4/10/202628.5528.8828.5128.7844,73428.78
4/09/202628.9529.2928.6428.8336,19828.83
4/08/202629.4629.4628.6329.1956,24029.19
4/07/202628.8229.3228.7529.3052,45129.30
4/06/202629.6629.8728.8928.9727,08228.97
4/02/202629.6830.0229.2129.6732,85229.67
4/01/202630.0930.5229.2629.8658,00029.86
3/31/202631.3831.4030.0430.2449,77130.24
3/30/202631.4531.9330.9731.0855,21831.08
3/27/202632.5632.7230.3731.13133,61031.13
3/26/202631.3033.5031.3032.63137,12132.63
3/25/202631.8032.3931.7132.13416,05032.13
3/24/202631.6432.0531.5331.6677,82931.66
3/23/202631.3132.4431.2731.84107,96031.84
3/20/202631.4731.5330.9931.34252,74831.34
3/19/202630.2731.6430.2531.3798,47631.37
3/18/202630.4331.0729.9430.45101,38230.45
3/17/202629.8932.7029.0830.73162,09030.73
3/16/202630.4130.5529.7330.0977,11330.09
3/13/202630.9530.9629.9630.2985,97430.29
3/12/202631.3031.3430.6630.8770,49130.87
3/11/202631.0631.7431.0631.5043,95231.50
3/10/202631.3632.0231.2631.3575,14231.35
3/09/202631.5432.0331.0731.7075,37931.70
3/06/202632.1232.7631.4631.6282,53931.62
3/05/202631.8032.4531.4032.0565,24632.05
3/04/202630.8031.8530.0431.8063,88631.80
3/03/202629.5531.1629.4330.95103,29430.95
3/02/202629.5130.2029.4929.7748,61829.77
2/27/202629.8529.8528.9529.5152,82429.51
2/26/202628.9329.9028.6829.9063,04529.90
2/25/202628.9929.4728.6728.8437,30428.84
2/24/202629.1029.1728.5229.1230,77829.12
2/23/202629.5129.8228.6228.9339,40028.93
2/20/202629.5529.8229.3129.5833,01829.58
2/19/202629.8230.9029.5429.7946,46629.79
2/18/202629.1130.6329.0029.9455,70229.94
2/17/202629.2029.4228.7129.1043,40829.10
2/13/202628.7429.3728.5029.1122,96029.11
2/12/202629.1729.2527.8028.4839,42728.48
2/11/202629.1429.3628.6129.0850,41629.08
2/10/202628.9629.2728.5528.9346,03828.93
2/09/202628.2128.9927.9228.8648,20128.86
2/06/202627.9828.5627.9828.4861,61028.48
2/05/202628.0028.0027.4027.6526,63227.65
2/04/202628.3129.7027.7528.0036,36828.00
2/03/202628.2428.7827.7128.0753,32728.07
2/02/202628.4929.1228.1528.2637,82928.26
1/30/202628.1528.8328.0828.7174,00228.71
1/29/202627.9929.3527.9728.5564,16628.55
1/28/202627.3928.0827.3927.7637,32627.76
1/27/202627.9228.0426.5027.9228,14027.92
1/26/202628.2128.4027.7027.9937,15227.99
1/23/202628.6629.3928.1028.2046,58628.20
1/22/202627.7629.1126.8928.5780,57728.57
1/21/202626.8027.6426.8027.6043,17127.60
1/20/202626.6627.1426.4526.7032,09326.70