NYSE : SMC
Summit Midstream Corporation — Price history
Energy · Oil & Gas Midstream · United States
Last price 31.49 USD (Oct 30, 2026, 9:46 AM EDT) · Market cap 434.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Summit Midstream Corporation (SMC) closed at 31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 31.26 | 31.69 | 30.75 | 31 | 164,575 | -1.24% |
| 2026-10-29 | 31.48 | 31.535 | 31.03 | 31.39 | 93,944 | +0.45% |
| 2026-10-28 | 31.34 | 31.72 | 30.92 | 31.25 | 97,258 | +0.71% |
| 2026-10-27 | 31.35 | 31.42 | 30.254 | 31.03 | 114,318 | -0.86% |
| 2026-10-26 | 31.27 | 32.165 | 30.68 | 31.3 | 215,720 | +0.29% |
| 2026-10-23 | 30.57 | 31.22 | 29.68 | 31.21 | 312,123 | +2.66% |
| 2026-10-22 | 30.48 | 30.83 | 29.18 | 30.4 | 202,504 | -0.78% |
| 2026-10-21 | 30.33 | 30.72 | 29.92 | 30.64 | 143,004 | +1.69% |
| 2026-10-20 | 30.48 | 30.96 | 29.68 | 30.13 | 215,871 | -0.33% |
| 2026-10-19 | 30.87 | 31.15 | 29.83 | 30.23 | 600,758 | -1.53% |
| 2026-10-16 | 30.31 | 30.99 | 29.94 | 30.7 | 141,945 | +2.40% |
| 2026-10-15 | 30.32 | 30.32 | 29.46 | 29.98 | 135,212 | -0.96% |
| 2026-10-14 | 32.35 | 32.35 | 30.175 | 30.27 | 105,034 | -6.26% |
| 2026-10-13 | 32.68 | 32.755 | 32.02 | 32.29 | 101,799 | +0.50% |
| 2026-10-12 | 32.39 | 32.595 | 32 | 32.13 | 63,229 | +0.56% |
| 2026-10-09 | 32.53 | 32.78 | 31.93 | 31.95 | 76,516 | -2.26% |
| 2026-10-08 | 32.5 | 32.73 | 31.92 | 32.69 | 104,431 | +1.24% |
| 2026-10-07 | 33.27 | 33.399 | 32.25 | 32.29 | 74,942 | -2.59% |
| 2026-10-06 | 32 | 33.46 | 32 | 33.15 | 188,139 | +3.37% |
| 2026-10-05 | 30.94 | 32.37 | 30.73 | 32.07 | 131,942 | +3.99% |
| 2026-10-02 | 30.57 | 31.12 | 30.125 | 30.84 | 66,375 | +0.69% |
| 2026-10-01 | 30.23 | 30.795 | 29.83 | 30.63 | 107,553 | +1.32% |
| 2026-09-30 | 30.24 | 30.795 | 30 | 30.23 | 106,087 | +0.03% |
| 2026-09-29 | 30.14 | 30.34 | 29.39 | 30.22 | 110,449 | -1.44% |
| 2026-09-28 | 31.155 | 31.155 | 30.34 | 30.66 | 67,367 | -0.45% |
| 2026-09-25 | 31.13 | 31.715 | 30.5 | 30.8 | 77,338 | -1.00% |
| 2026-09-24 | 31.68 | 31.72 | 30.94 | 31.11 | 93,828 | -0.77% |
| 2026-09-23 | 31.81 | 32.16 | 31.28 | 31.35 | 58,303 | -1.23% |
| 2026-09-22 | 31.55 | 32.35 | 30.81 | 31.74 | 83,370 | -0.38% |
| 2026-09-21 | 32.38 | 32.608 | 31.6 | 31.86 | 57,455 | -2.00% |
| 2026-09-18 | 32.22 | 32.71 | 31.905 | 32.51 | 197,626 | +0.12% |
| 2026-09-17 | 32.92 | 32.93 | 32.01 | 32.47 | 60,796 | -0.67% |
| 2026-09-16 | 33.43 | 33.94 | 32.4 | 32.69 | 63,714 | -3.08% |
| 2026-09-15 | 33.84 | 34.13 | 32.89 | 33.73 | 101,300 | -0.71% |
| 2026-09-14 | 34.08 | 34.1 | 33.32 | 33.97 | 62,615 | -0.23% |
| 2026-09-11 | 34.07 | 34.85 | 33.71 | 34.05 | 54,710 | -0.53% |
| 2026-09-10 | 34.53 | 34.53 | 33.55 | 34.23 | 53,852 | -0.03% |
| 2026-09-09 | 34.6 | 34.9 | 33.88 | 34.24 | 72,792 | -0.26% |
| 2026-09-08 | 34.25 | 34.42 | 33.76 | 34.33 | 54,949 | +0.38% |
| 2026-09-04 | 34.04 | 34.365 | 33.56 | 34.2 | 38,810 | -0.61% |
| 2026-09-03 | 34.92 | 34.92 | 34.2 | 34.41 | 36,910 | -1.04% |
| 2026-09-02 | 34.96 | 35 | 34.38 | 34.77 | 53,759 | -0.54% |
| 2026-09-01 | 34.5 | 35.09 | 34.3 | 34.96 | 69,637 | +0.37% |
| 2026-08-31 | 34.51 | 35.16 | 34.33 | 34.83 | 66,787 | +2.20% |
| 2026-08-28 | 33.64 | 34.45 | 33.5 | 34.08 | 26,967 | +0.56% |
| 2026-08-27 | 33.86 | 34 | 33.45 | 33.89 | 28,860 | -0.38% |
| 2026-08-26 | 32.7 | 34.24 | 32.7 | 34.02 | 51,241 | +1.43% |
| 2026-08-25 | 34.06 | 34.13 | 33.25 | 33.54 | 56,205 | -1.73% |
| 2026-08-24 | 34.19 | 34.5 | 33.86 | 34.13 | 29,178 | +0.06% |
| 2026-08-21 | 34.87 | 35.18 | 33.79 | 34.11 | 47,457 | -1.67% |
| 2026-08-20 | 34.52 | 34.69 | 34.45 | 34.69 | 20,923 | +0.29% |
| 2026-08-19 | 34.92 | 35.015 | 34.33 | 34.59 | 32,928 | -0.29% |
| 2026-08-18 | 34.78 | 34.835 | 34.1 | 34.69 | 63,633 | -0.14% |
| 2026-08-17 | 35.05 | 35.05 | 34.45 | 34.74 | 31,968 | -0.63% |
| 2026-08-14 | 34.47 | 35 | 34.28 | 34.96 | 49,208 | +0.43% |
| 2026-08-13 | 34.27 | 35.15 | 33.95 | 34.81 | 40,059 | +0.67% |
| 2026-08-12 | 35.83 | 36.47 | 34.4 | 34.58 | 76,550 | -0.29% |
| 2026-08-11 | 31.7 | 35.05 | 31.7 | 34.68 | 159,839 | +8.92% |
| 2026-08-10 | 30.35 | 31.981 | 30.315 | 31.84 | 63,021 | +4.91% |
| 2026-08-07 | 30.71 | 31.015 | 30.18 | 30.35 | 59,161 | -1.17% |
| 2026-08-06 | 30.72 | 30.91 | 30.41 | 30.71 | 58,153 | +1.72% |
| 2026-08-05 | 30.64 | 31.71 | 29.97 | 30.19 | 62,100 | -0.63% |
| 2026-08-04 | 31.69 | 31.69 | 29.97 | 30.38 | 85,336 | -2.60% |
| 2026-08-03 | 30.51 | 31.45 | 30.51 | 31.19 | 32,192 | +1.20% |
| 2026-07-31 | 30.35 | 31.32 | 30.29 | 30.82 | 43,056 | +1.05% |
| 2026-07-30 | 30.36 | 30.63 | 29.895 | 30.5 | 27,682 | +0.43% |
| 2026-07-29 | 30.32 | 32 | 29.715 | 30.37 | 133,336 | +1.74% |
| 2026-07-28 | 29.7 | 29.98 | 29.61 | 29.85 | 40,177 | -0.03% |
| 2026-07-27 | 30.52 | 30.52 | 29.21 | 29.86 | 48,293 | -2.10% |
| 2026-07-24 | 30.37 | 30.88 | 30.27 | 30.5 | 32,701 | +1.09% |
| 2026-07-23 | 30.36 | 30.36 | 29.56 | 30.17 | 30,830 | -0.63% |
| 2026-07-22 | 30.96 | 30.96 | 29.974 | 30.36 | 21,861 | -0.82% |
| 2026-07-21 | 29.72 | 31.17 | 29.35 | 30.61 | 50,917 | +5.33% |
| 2026-07-20 | 29.36 | 30.06 | 29 | 29.06 | 35,802 | -1.29% |
| 2026-07-17 | 30.88 | 31.44 | 29.36 | 29.44 | 28,933 | -5.09% |
| 2026-07-16 | 30.45 | 31.198 | 30.45 | 31.02 | 19,643 | +2.01% |
| 2026-07-15 | 30.21 | 30.97 | 30.21 | 30.41 | 26,167 | +0.23% |
| 2026-07-14 | 30.45 | 30.5 | 30.25 | 30.34 | 21,983 | +0.40% |
| 2026-07-13 | 30.49 | 30.915 | 30.15 | 30.22 | 35,274 | -0.62% |
| 2026-07-10 | 30.92 | 30.92 | 30.19 | 30.41 | 20,274 | -1.52% |
| 2026-07-09 | 31.24 | 31.28 | 30.42 | 30.88 | 32,830 | -0.58% |
| 2026-07-08 | 30.07 | 31.18 | 30.07 | 31.06 | 42,514 | +2.81% |
| 2026-07-07 | 30.31 | 30.48 | 29.88 | 30.21 | 43,495 | +0.20% |
| 2026-07-06 | 29.78 | 30.51 | 29.6 | 30.15 | 54,036 | +1.17% |
| 2026-07-02 | 29.5 | 30.28 | 29.38 | 29.8 | 72,461 | +1.02% |
| 2026-07-01 | 28.66 | 30.02 | 28.5 | 29.5 | 68,849 | +3.58% |
| 2026-06-30 | 28.51 | 29.03 | 28.16 | 28.48 | 31,846 | +0.60% |
| 2026-06-29 | 29.62 | 30.07 | 28.31 | 28.31 | 68,814 | -4.23% |
| 2026-06-26 | 29.12 | 29.9 | 29.11 | 29.56 | 141,201 | +1.69% |
| 2026-06-25 | 28.95 | 29.48 | 28.95 | 29.07 | 52,621 | -0.38% |
| 2026-06-24 | 29.46 | 29.46 | 28.76 | 29.18 | 45,066 | -0.58% |
| 2026-06-23 | 28.8 | 29.385 | 28.01 | 29.35 | 71,549 | +3.02% |
| 2026-06-22 | 28.82 | 28.84 | 28.4 | 28.49 | 52,933 | -1.15% |
| 2026-06-18 | 29 | 29.01 | 28.18 | 28.82 | 113,581 | -0.38% |
| 2026-06-17 | 28.79 | 29.44 | 28.37 | 28.93 | 67,596 | +1.15% |
| 2026-06-16 | 28.59 | 29.3 | 28.39 | 28.6 | 160,399 | -1.11% |
| 2026-06-15 | 28.82 | 29.75 | 28.55 | 28.92 | 107,489 | -3.21% |
| 2026-06-12 | 30.18 | 30.55 | 29.75 | 29.88 | 49,113 | -0.20% |
| 2026-06-11 | 29.91 | 30.12 | 29.66 | 29.94 | 38,382 | +0.54% |
| 2026-06-10 | 29.74 | 30.1 | 29.51 | 29.78 | 45,588 | +1.64% |
| 2026-06-09 | 29.5 | 29.85 | 29.24 | 29.3 | 50,914 | -0.78% |
| 2026-06-08 | 28.92 | 29.58 | 28.92 | 29.53 | 55,192 | +1.20% |
| 2026-06-05 | 30.05 | 30.05 | 29.005 | 29.18 | 46,010 | -2.93% |
| 2026-06-04 | 29.32 | 30.13 | 28.74 | 30.06 | 31,335 | +2.84% |
| 2026-06-03 | 30.07 | 30.14 | 29.07 | 29.23 | 38,895 | -1.75% |
| 2026-06-02 | 29.97 | 30.37 | 28.965 | 29.75 | 71,474 | -0.27% |
| 2026-06-01 | 28.56 | 30.55 | 28.53 | 29.83 | 191,342 | +11.93% |
| 2026-05-29 | 27.51 | 27.605 | 26.125 | 26.65 | 89,526 | -3.13% |
| 2026-05-28 | 28.39 | 29.03 | 27.35 | 27.51 | 80,628 | -3.64% |
| 2026-05-27 | 30.59 | 30.59 | 28.51 | 28.55 | 51,482 | -7.78% |
| 2026-05-26 | 30.67 | 31.35 | 30.26 | 30.96 | 71,152 | +0.32% |
| 2026-05-22 | 31.9 | 32.17 | 30.61 | 30.86 | 55,717 | -3.68% |
| 2026-05-21 | 32.45 | 33.27 | 31.12 | 32.04 | 68,100 | -1.23% |
| 2026-05-20 | 32.11 | 32.45 | 30.02 | 32.44 | 217,175 | +1.03% |
| 2026-05-19 | 32.04 | 32.28 | 31.78 | 32.11 | 111,391 | +0.69% |
| 2026-05-18 | 31.92 | 32.35 | 31.4 | 31.89 | 53,435 | -0.75% |
| 2026-05-15 | 31.39 | 32.39 | 31.08 | 32.13 | 66,676 | +2.82% |
| 2026-05-14 | 30.46 | 31.48 | 29.9 | 31.25 | 65,117 | +2.97% |
| 2026-05-13 | 29.35 | 30.54 | 28.9 | 30.35 | 42,295 | +2.36% |
| 2026-05-12 | 28.68 | 30.18 | 28.63 | 29.65 | 68,263 | -0.57% |