Summit Midstream(SMC)
$30.89+0.59 (+1.95%)
SMC
Summit Midstream historical prices
$30.89
At close:+0.59 (+1.95%)
Want to see SMC full AI Analyst Report?
Summit Midstream (SMC) Historical Prices
347 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.64 | 30.97 | 29.72 | 30.89 | 30.89 | +1.95% | 211,349 | 2.02 |
| Nov 10, 2026 | 30.00 | 30.58 | 28.57 | 30.30 | 30.30 | +11.68% | 290,154 | 2.88 |
| Nov 09, 2026 | 26.83 | 28.07 | 26.80 | 27.96 | 27.96 | +3.06% | 130,192 | 1.30 |
| Nov 06, 2026 | 26.65 | 27.53 | 26.13 | 27.13 | 27.13 | +1.27% | 121,793 | 1.21 |
| Nov 05, 2026 | 29.14 | 29.14 | 26.62 | 26.79 | 26.79 | -7.37% | 135,784 | 1.37 |
| Nov 04, 2026 | 29.99 | 29.99 | 28.08 | 28.92 | 28.92 | -3.28% | 169,151 | 1.73 |
| Nov 03, 2026 | 29.61 | 30.15 | 29.57 | 29.90 | 29.90 | +1.22% | 112,129 | 1.16 |
| Nov 02, 2026 | 30.54 | 30.70 | 29.47 | 29.54 | 29.54 | -4.71% | 88,994 | 0.92 |
| Oct 30, 2026 | 31.26 | 31.69 | 30.75 | 31.00 | 31.00 | -1.24% | 164,575 | 1.73 |
| Oct 29, 2026 | 31.48 | 31.54 | 31.03 | 31.39 | 31.39 | +0.45% | 93,944 | 1.00 |
| Oct 28, 2026 | 31.34 | 31.72 | 30.92 | 31.25 | 31.25 | +0.71% | 97,255 | 1.04 |
| Oct 27, 2026 | 31.35 | 31.42 | 30.25 | 31.03 | 31.03 | -0.86% | 114,318 | 1.25 |
| Oct 26, 2026 | 31.27 | 32.17 | 30.68 | 31.30 | 31.30 | +0.29% | 215,679 | 2.38 |
| Oct 23, 2026 | 30.57 | 31.22 | 29.68 | 31.21 | 31.21 | +2.66% | 312,120 | 3.62 |
| Oct 22, 2026 | 30.48 | 30.83 | 29.18 | 30.40 | 30.40 | -0.78% | 202,504 | 2.42 |
| Oct 21, 2026 | 30.33 | 30.72 | 29.92 | 30.64 | 30.64 | +1.69% | 143,004 | 1.74 |
| Oct 20, 2026 | 30.48 | 30.96 | 29.68 | 30.13 | 30.13 | -0.33% | 215,871 | 2.73 |
| Oct 19, 2026 | 30.87 | 31.15 | 29.83 | 30.23 | 30.23 | -1.53% | 598,741 | 8.57 |
| Oct 16, 2026 | 30.31 | 30.99 | 29.94 | 30.70 | 30.70 | +2.40% | 141,945 | 2.07 |
| Oct 15, 2026 | 30.32 | 30.32 | 29.46 | 29.98 | 29.98 | -0.96% | 135,212 | 2.02 |
| Oct 14, 2026 | 32.35 | 32.35 | 30.18 | 30.27 | 30.27 | -6.26% | 105,046 | 1.60 |
| Oct 13, 2026 | 32.68 | 32.76 | 32.02 | 32.29 | 32.29 | +0.50% | 101,800 | 1.58 |
| Oct 12, 2026 | 32.39 | 32.60 | 32.00 | 32.13 | 32.13 | +0.56% | 63,235 | 0.99 |
| Oct 09, 2026 | 32.53 | 32.78 | 31.93 | 31.95 | 31.95 | -2.26% | 76,517 | 1.21 |
| Oct 08, 2026 | 32.50 | 32.73 | 31.92 | 32.69 | 32.69 | +1.24% | 104,437 | 1.69 |
| Oct 07, 2026 | 33.27 | 33.40 | 32.25 | 32.29 | 32.29 | -2.59% | 74,943 | 1.23 |
| Oct 06, 2026 | 32.00 | 33.46 | 32.00 | 33.15 | 33.15 | +3.37% | 188,573 | 3.20 |
| Oct 05, 2026 | 30.94 | 32.37 | 30.73 | 32.07 | 32.07 | +3.99% | 131,942 | 2.29 |
| Oct 02, 2026 | 30.57 | 31.12 | 30.13 | 30.84 | 30.84 | +0.69% | 66,377 | 1.16 |
| Oct 01, 2026 | 30.23 | 30.80 | 29.83 | 30.63 | 30.63 | +1.32% | 107,553 | 1.91 |
| Sep 30, 2026 | 30.24 | 30.80 | 30.00 | 30.23 | 30.23 | +0.03% | 106,089 | 1.94 |
| Sep 29, 2026 | 30.14 | 30.34 | 29.39 | 30.22 | 30.22 | -1.44% | 110,450 | 2.04 |
| Sep 28, 2026 | 31.16 | 31.16 | 30.34 | 30.66 | 30.66 | -0.45% | 67,369 | 1.24 |
| Sep 25, 2026 | 31.13 | 31.72 | 30.50 | 30.80 | 30.80 | -1.00% | 77,340 | 1.45 |
| Sep 24, 2026 | 31.68 | 31.72 | 30.94 | 31.11 | 31.11 | -0.77% | 93,830 | 1.77 |
| Sep 23, 2026 | 31.81 | 32.16 | 31.28 | 31.35 | 31.35 | -1.23% | 58,303 | 1.07 |
| Sep 22, 2026 | 31.55 | 32.35 | 30.81 | 31.74 | 31.74 | -0.38% | 83,378 | 1.55 |
| Sep 21, 2026 | 32.38 | 32.61 | 31.60 | 31.86 | 31.86 | -2.00% | 57,457 | 1.07 |
| Sep 18, 2026 | 32.22 | 32.71 | 31.91 | 32.51 | 32.51 | +0.12% | 197,629 | 3.82 |
| Sep 17, 2026 | 32.92 | 32.93 | 32.01 | 32.47 | 32.47 | -0.67% | 60,796 | 1.18 |
| Sep 16, 2026 | 33.43 | 33.94 | 32.40 | 32.69 | 32.69 | -3.08% | 63,716 | 1.22 |
| Sep 15, 2026 | 33.84 | 34.13 | 32.89 | 33.73 | 33.73 | -0.71% | 103,286 | 1.99 |
| Sep 14, 2026 | 34.08 | 34.10 | 33.32 | 33.97 | 33.97 | -0.23% | 62,617 | 1.17 |
| Sep 11, 2026 | 34.07 | 34.85 | 33.71 | 34.05 | 34.05 | -0.53% | 54,712 | 1.01 |
| Sep 10, 2026 | 34.53 | 34.53 | 33.55 | 34.23 | 34.23 | -0.03% | 53,853 | 0.99 |
| Sep 09, 2026 | 34.60 | 34.90 | 33.88 | 34.24 | 34.24 | -0.26% | 72,794 | 1.36 |
| Sep 08, 2026 | 34.25 | 34.42 | 33.76 | 34.33 | 34.33 | +0.38% | 55,037 | 1.03 |
| Sep 07, 2026 | 34.04 | 34.37 | 33.56 | 34.20 | 34.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 34.04 | 34.37 | 33.56 | 34.20 | 34.20 | -0.61% | 38,813 | 0.71 |
| Sep 03, 2026 | 34.92 | 34.92 | 34.20 | 34.41 | 34.41 | -1.04% | 36,910 | 0.68 |
