Summit Midstream Corporation Common Stock (SMC)
28.60
-0.32 (-1.11%)
NYSE· Last Trade: Jun 16th, 5:28 PM EDT
Historical Prices For Summit Midstream Corporation Common Stock (SMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/15/2026 | 28.82 | 29.75 | 28.55 | 28.92 | 107,711 | 28.92 |
| 6/12/2026 | 30.18 | 30.55 | 29.75 | 29.88 | 49,370 | 29.88 |
| 6/10/2026 | 29.74 | 30.10 | 29.51 | 29.78 | 45,588 | 29.78 |
| 6/09/2026 | 29.50 | 29.85 | 29.24 | 29.30 | 50,956 | 29.30 |
| 6/08/2026 | 28.92 | 29.58 | 28.92 | 29.53 | 55,193 | 29.53 |
| 6/05/2026 | 30.05 | 30.05 | 29.00 | 29.18 | 46,177 | 29.18 |
| 6/04/2026 | 29.32 | 30.13 | 28.74 | 30.06 | 31,356 | 30.06 |
| 6/03/2026 | 30.07 | 30.14 | 29.07 | 29.23 | 38,895 | 29.23 |
| 6/02/2026 | 29.97 | 30.37 | 28.96 | 29.75 | 71,474 | 29.75 |
| 6/01/2026 | 28.56 | 30.55 | 28.53 | 29.83 | 191,356 | 29.83 |
| 5/29/2026 | 0.00 | 27.61 | 26.13 | 26.65 | 89,618 | 26.65 |
| 5/28/2026 | 28.39 | 29.00 | 27.35 | 27.51 | 83,749 | 27.51 |
| 5/27/2026 | 30.59 | 30.59 | 28.51 | 28.55 | 54,550 | 28.55 |
| 5/26/2026 | 30.67 | 31.35 | 30.26 | 30.96 | 72,884 | 30.96 |
| 5/22/2026 | 31.90 | 32.17 | 30.61 | 30.86 | 63,266 | 30.86 |
| 5/21/2026 | 32.45 | 33.27 | 31.12 | 32.04 | 76,033 | 32.04 |
| 5/20/2026 | 32.11 | 32.45 | 30.02 | 32.44 | 241,925 | 32.44 |
| 5/19/2026 | 32.04 | 32.28 | 31.78 | 32.11 | 124,297 | 32.11 |
| 5/18/2026 | 31.92 | 32.35 | 31.40 | 31.89 | 64,845 | 31.89 |
| 5/15/2026 | 31.39 | 32.39 | 31.08 | 32.13 | 66,677 | 32.13 |
| 5/14/2026 | 30.46 | 31.48 | 29.90 | 31.25 | 65,115 | 31.25 |
| 5/13/2026 | 29.35 | 30.54 | 28.90 | 30.35 | 42,296 | 30.35 |
| 5/12/2026 | 28.68 | 30.18 | 28.63 | 29.65 | 68,265 | 29.65 |
| 5/11/2026 | 30.00 | 31.00 | 29.00 | 29.82 | 39,449 | 29.82 |
| 5/08/2026 | 30.10 | 30.41 | 29.44 | 29.78 | 33,795 | 29.78 |
| 5/07/2026 | 31.30 | 31.32 | 28.49 | 30.44 | 54,948 | 30.44 |
| 5/06/2026 | 31.44 | 31.77 | 30.99 | 31.22 | 41,932 | 31.22 |
| 5/05/2026 | 32.00 | 32.35 | 31.22 | 31.87 | 64,658 | 31.87 |
| 5/04/2026 | 31.97 | 32.41 | 31.51 | 31.97 | 47,574 | 31.97 |
| 5/01/2026 | 31.31 | 32.38 | 31.10 | 32.20 | 60,937 | 32.20 |
| 4/30/2026 | 31.11 | 31.74 | 30.45 | 31.65 | 43,626 | 31.65 |
| 4/29/2026 | 30.65 | 31.00 | 29.77 | 30.82 | 71,217 | 30.82 |
| 4/28/2026 | 30.23 | 30.87 | 30.08 | 30.80 | 32,713 | 30.80 |
| 4/27/2026 | 29.69 | 30.17 | 29.69 | 29.96 | 26,501 | 29.96 |
| 4/24/2026 | 29.42 | 29.73 | 29.15 | 29.68 | 32,752 | 29.68 |
| 4/23/2026 | 29.31 | 29.81 | 28.93 | 29.62 | 24,970 | 29.62 |
| 4/22/2026 | 28.82 | 29.94 | 28.82 | 29.12 | 45,602 | 29.12 |
| 4/21/2026 | 28.67 | 29.38 | 28.67 | 28.95 | 21,794 | 28.95 |
| 4/20/2026 | 29.51 | 29.51 | 28.90 | 28.92 | 34,518 | 28.92 |
| 4/17/2026 | 29.80 | 29.80 | 28.66 | 29.20 | 49,505 | 29.20 |
| 4/16/2026 | 29.77 | 30.25 | 29.77 | 30.03 | 33,461 | 30.03 |
| 4/15/2026 | 29.39 | 30.02 | 28.80 | 29.93 | 45,219 | 29.93 |
| 4/14/2026 | 29.07 | 29.42 | 28.62 | 29.29 | 63,408 | 29.29 |
| 4/13/2026 | 29.13 | 29.92 | 28.30 | 28.63 | 50,230 | 28.63 |
| 4/10/2026 | 28.55 | 28.88 | 28.51 | 28.78 | 44,734 | 28.78 |
| 4/09/2026 | 28.95 | 29.29 | 28.64 | 28.83 | 36,198 | 28.83 |
| 4/08/2026 | 29.46 | 29.46 | 28.63 | 29.19 | 56,240 | 29.19 |
| 4/07/2026 | 28.82 | 29.32 | 28.75 | 29.30 | 52,451 | 29.30 |
| 4/06/2026 | 29.66 | 29.87 | 28.89 | 28.97 | 27,082 | 28.97 |
| 4/02/2026 | 29.68 | 30.02 | 29.21 | 29.67 | 32,852 | 29.67 |
| 4/01/2026 | 30.09 | 30.52 | 29.26 | 29.86 | 58,000 | 29.86 |
| 3/31/2026 | 31.38 | 31.40 | 30.04 | 30.24 | 49,771 | 30.24 |
| 3/30/2026 | 31.45 | 31.93 | 30.97 | 31.08 | 55,218 | 31.08 |
| 3/27/2026 | 32.56 | 32.72 | 30.37 | 31.13 | 133,610 | 31.13 |
| 3/26/2026 | 31.30 | 33.50 | 31.30 | 32.63 | 137,121 | 32.63 |
| 3/25/2026 | 31.80 | 32.39 | 31.71 | 32.13 | 416,050 | 32.13 |
| 3/24/2026 | 31.64 | 32.05 | 31.53 | 31.66 | 77,829 | 31.66 |
| 3/23/2026 | 31.31 | 32.44 | 31.27 | 31.84 | 107,960 | 31.84 |
| 3/20/2026 | 31.47 | 31.53 | 30.99 | 31.34 | 252,748 | 31.34 |
| 3/19/2026 | 30.27 | 31.64 | 30.25 | 31.37 | 98,476 | 31.37 |
| 3/18/2026 | 30.43 | 31.07 | 29.94 | 30.45 | 101,382 | 30.45 |
| 3/17/2026 | 29.89 | 32.70 | 29.08 | 30.73 | 162,090 | 30.73 |