Summit Midstream Corporation Common Stock (SMC)

34.68
+2.84 (8.92%)
NYSE· Last Trade: Aug 11th, 10:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Summit Midstream Corporation Common Stock (SMC)

DateOpenHighLowCloseVolumeAdjusted Close
8/11/202631.7035.0531.7034.68160,92334.68
8/10/202630.3531.9830.3231.8465,09031.84
8/07/202630.7131.0230.1830.3560,91130.35
8/06/202630.7230.9130.4130.7158,15430.71
8/05/202630.6431.7129.9730.1962,10030.19
8/04/202631.6931.6929.9730.3885,33730.38
8/03/202630.5131.4530.5131.1932,19331.19
7/31/202630.3531.3230.2930.8243,05830.82
7/30/202630.3630.6329.8930.5027,68230.50
7/29/202630.3232.0029.7130.37133,33730.37
7/28/202629.7029.9829.6129.8540,17729.85
7/27/202630.5230.5229.2129.8648,29429.86
7/24/202630.3730.8830.2730.5032,70130.50
7/23/202630.3630.3629.5630.1730,83130.17
7/22/202630.9630.9629.9730.3621,88130.36
7/21/202629.7231.1729.3530.6154,62130.61
7/20/202629.3630.0629.0029.0638,30229.06
7/17/202630.8831.4429.3629.4430,13929.44
7/16/202630.4531.2030.4531.0219,64531.02
7/15/202630.2130.9730.2130.4130,69930.41
7/14/202630.4530.5030.2530.3426,29830.34
7/13/202630.4930.9130.1530.2235,27430.22
7/10/202630.9230.9230.1930.4120,27430.41
7/09/202631.2431.2830.4230.8851,76830.88
7/08/202630.0731.1830.0731.0647,68831.06
7/07/202630.3130.4829.8830.2143,49630.21
7/06/202629.7830.5129.6030.1554,12430.15
7/02/202629.5030.2829.3829.8073,27929.80
7/01/202628.6630.0228.5029.5068,94929.50
6/30/202628.5129.0328.1628.4833,13328.48
6/29/202629.6230.0728.3128.3169,25628.31
6/26/202629.1229.9029.1129.56141,20729.56
6/25/202628.9529.4828.9529.0752,78829.07
6/24/202629.4629.4628.7629.1845,57329.18
6/23/202628.8029.3928.0129.3571,55429.35
6/22/202628.8228.8428.4028.4955,01128.49
6/18/202629.0029.0128.1828.82113,99328.82
6/17/202628.7929.4428.3728.9367,60128.93
6/16/202628.5929.3028.3928.60160,41328.60
6/15/202628.8229.7528.5528.92107,71128.92
6/12/202630.1830.5529.7529.8849,37029.88
6/11/202629.9130.1229.6629.9439,93629.94
6/10/202629.7430.1029.5129.7845,58829.78
6/09/202629.5029.8529.2429.3050,95629.30
6/08/202628.9229.5828.9229.5355,19329.53
6/05/202630.0530.0529.0029.1846,17729.18
6/04/202629.3230.1328.7430.0631,35630.06
6/03/202630.0730.1429.0729.2338,89529.23
6/02/202629.9730.3728.9629.7571,47429.75
6/01/202628.5630.5528.5329.83191,35629.83
5/29/20260.0027.6126.1326.6589,61826.65
5/28/202628.3929.0027.3527.5183,74927.51
5/27/202630.5930.5928.5128.5554,55028.55
5/26/202630.6731.3530.2630.9672,88430.96
5/22/202631.9032.1730.6130.8663,26630.86
5/21/202632.4533.2731.1232.0476,03332.04
5/20/202632.1132.4530.0232.44241,92532.44
5/19/202632.0432.2831.7832.11124,29732.11
5/18/202631.9232.3531.4031.8964,84531.89
5/15/202631.3932.3931.0832.1366,67732.13
5/14/202630.4631.4829.9031.2565,11531.25
5/13/202629.3530.5428.9030.3542,29630.35
5/12/202628.6830.1828.6329.6568,26529.65