Summit Midstream Corporation SMC
30.69 USD -0.63 (-2.01%)
Regular-session close
30.69 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
30.49 Day range 31.92
23.50 52-week range 34.96
- YTD
- +15.03%
- 1 year
- +30.60%
SMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.78 | 31.92 | 30.49 | 30.69 | -0.63 | -2.01% | 112,514 |
| Nov 12, 2026 | 30.86 | 31.89 | 30.52 | 31.32 | +0.43 | +1.39% | 289,400 |
| Nov 11, 2026 | 30.64 | 30.97 | 29.72 | 30.89 | +0.59 | +1.95% | 211,300 |
| Nov 10, 2026 | 30.00 | 30.58 | 28.57 | 30.30 | +2.34 | +8.37% | 290,200 |
| Nov 9, 2026 | 26.83 | 28.07 | 26.80 | 27.96 | +0.83 | +3.06% | 130,200 |
| Nov 6, 2026 | 26.65 | 27.53 | 26.13 | 27.13 | +0.34 | +1.27% | 121,800 |
| Nov 5, 2026 | 29.14 | 29.14 | 26.62 | 26.79 | -2.13 | -7.37% | 135,800 |
| Nov 4, 2026 | 29.99 | 29.99 | 28.08 | 28.92 | -0.98 | -3.28% | 169,100 |
| Nov 3, 2026 | 29.61 | 30.15 | 29.57 | 29.90 | +0.36 | +1.22% | 112,100 |
| Nov 2, 2026 | 30.54 | 30.70 | 29.47 | 29.54 | -1.46 | -4.71% | 89,000 |
| Oct 30, 2026 | 31.26 | 31.69 | 30.75 | 31.00 | -0.39 | -1.24% | 164,600 |
| Oct 29, 2026 | 31.48 | 31.54 | 31.03 | 31.39 | +0.14 | +0.45% | 93,900 |
| Oct 28, 2026 | 31.34 | 31.72 | 30.92 | 31.25 | +0.22 | +0.71% | 97,300 |
| Oct 27, 2026 | 31.35 | 31.42 | 30.25 | 31.03 | -0.27 | -0.86% | 114,300 |
| Oct 26, 2026 | 31.27 | 32.17 | 30.68 | 31.30 | +0.09 | +0.29% | 215,700 |
| Oct 23, 2026 | 30.57 | 31.22 | 29.68 | 31.21 | +0.81 | +2.66% | 312,100 |
| Oct 22, 2026 | 30.48 | 30.83 | 29.18 | 30.40 | -0.24 | -0.78% | 202,500 |
| Oct 21, 2026 | 30.33 | 30.72 | 29.92 | 30.64 | +0.51 | +1.69% | 143,000 |
| Oct 20, 2026 | 30.48 | 30.96 | 29.68 | 30.13 | -0.10 | -0.33% | 215,900 |
| Oct 19, 2026 | 30.87 | 31.15 | 29.83 | 30.23 | -0.47 | -1.53% | 598,700 |
| Oct 16, 2026 | 30.31 | 30.99 | 29.94 | 30.70 | +0.72 | +2.40% | 141,900 |
| Oct 15, 2026 | 30.32 | 30.32 | 29.46 | 29.98 | -0.29 | -0.96% | 135,200 |
| Oct 14, 2026 | 32.35 | 32.35 | 30.18 | 30.27 | -2.02 | -6.26% | 105,000 |
| Oct 13, 2026 | 32.68 | 32.76 | 32.02 | 32.29 | +0.16 | +0.50% | 101,800 |
| Oct 12, 2026 | 32.39 | 32.60 | 32.00 | 32.13 | +0.18 | +0.56% | 63,200 |
| Oct 9, 2026 | 32.53 | 32.78 | 31.93 | 31.95 | -0.74 | -2.26% | 76,500 |
| Oct 8, 2026 | 32.50 | 32.73 | 31.92 | 32.69 | +0.40 | +1.24% | 104,400 |
| Oct 7, 2026 | 33.27 | 33.40 | 32.25 | 32.29 | -0.86 | -2.59% | 74,900 |
| Oct 6, 2026 | 32.00 | 33.46 | 32.00 | 33.15 | +1.08 | +3.37% | 188,600 |
| Oct 5, 2026 | 30.94 | 32.37 | 30.73 | 32.07 | +1.23 | +3.99% | 131,900 |
| Oct 2, 2026 | 30.57 | 31.12 | 30.13 | 30.84 | +0.21 | +0.69% | 66,400 |
| Oct 1, 2026 | 30.23 | 30.80 | 29.83 | 30.63 | +0.40 | +1.32% | 107,600 |
| Sep 30, 2026 | 30.24 | 30.80 | 30.00 | 30.23 | +0.01 | +0.03% | 106,100 |
| Sep 29, 2026 | 30.14 | 30.34 | 29.39 | 30.22 | -0.44 | -1.44% | 110,400 |
| Sep 28, 2026 | 31.16 | 31.16 | 30.34 | 30.66 | -0.14 | -0.45% | 67,400 |
| Sep 25, 2026 | 31.13 | 31.72 | 30.50 | 30.80 | -0.31 | -1.00% | 77,300 |
| Sep 24, 2026 | 31.68 | 31.72 | 30.94 | 31.11 | -0.24 | -0.77% | 93,800 |
| Sep 23, 2026 | 31.81 | 32.16 | 31.28 | 31.35 | -0.39 | -1.23% | 58,300 |
| Sep 22, 2026 | 31.55 | 32.35 | 30.81 | 31.74 | -0.12 | -0.38% | 83,400 |
| Sep 21, 2026 | 32.38 | 32.61 | 31.60 | 31.86 | -0.65 | -2.00% | 57,500 |
| Sep 18, 2026 | 32.22 | 32.71 | 31.91 | 32.51 | +0.04 | +0.12% | 197,600 |
| Sep 17, 2026 | 32.92 | 32.93 | 32.01 | 32.47 | -0.22 | -0.67% | 60,800 |
| Sep 16, 2026 | 33.43 | 33.94 | 32.40 | 32.69 | -1.04 | -3.08% | 63,700 |
| Sep 15, 2026 | 33.84 | 34.13 | 32.89 | 33.73 | -0.24 | -0.71% | 101,300 |
| Sep 14, 2026 | 34.08 | 34.10 | 33.32 | 33.97 | -0.08 | -0.23% | 62,600 |
| Sep 11, 2026 | 34.07 | 34.85 | 33.71 | 34.05 | -0.18 | -0.53% | 54,700 |
| Sep 10, 2026 | 34.53 | 34.53 | 33.55 | 34.23 | -0.01 | -0.03% | 53,900 |
| Sep 9, 2026 | 34.60 | 34.90 | 33.88 | 34.24 | -0.09 | -0.26% | 72,800 |
| Sep 8, 2026 | 34.25 | 34.42 | 33.76 | 34.33 | +0.13 | +0.38% | 55,000 |
| Sep 4, 2026 | 34.04 | 34.37 | 33.56 | 34.20 | -0.21 | -0.61% | 38,800 |
| Sep 3, 2026 | 34.92 | 34.92 | 34.20 | 34.41 | -0.36 | -1.04% | 36,900 |
| Sep 2, 2026 | 34.96 | 35.00 | 34.38 | 34.77 | -0.19 | -0.54% | 53,800 |
| Sep 1, 2026 | 34.50 | 35.09 | 34.30 | 34.96 | +0.13 | +0.37% | 69,600 |
| Aug 31, 2026 | 34.51 | 35.16 | 34.33 | 34.83 | +0.75 | +2.20% | 66,800 |
| Aug 28, 2026 | 33.64 | 34.45 | 33.50 | 34.08 | +0.19 | +0.56% | 27,000 |
| Aug 27, 2026 | 33.86 | 34.00 | 33.45 | 33.89 | -0.13 | -0.38% | 28,900 |
| Aug 26, 2026 | 32.70 | 34.24 | 32.70 | 34.02 | +0.48 | +1.43% | 51,400 |
| Aug 25, 2026 | 34.06 | 34.13 | 33.25 | 33.54 | -0.59 | -1.73% | 56,200 |
| Aug 24, 2026 | 34.19 | 34.50 | 33.86 | 34.13 | +0.02 | +0.06% | 29,200 |
| Aug 21, 2026 | 34.87 | 35.18 | 33.79 | 34.11 | -0.58 | -1.67% | 47,500 |
| Aug 20, 2026 | 34.52 | 34.69 | 34.45 | 34.69 | +0.10 | +0.29% | 20,900 |
| Aug 19, 2026 | 34.92 | 35.02 | 34.33 | 34.59 | -0.10 | -0.29% | 32,900 |
| Aug 18, 2026 | 34.78 | 34.84 | 34.10 | 34.69 | -0.05 | -0.14% | 63,600 |
| Aug 17, 2026 | 35.05 | 35.05 | 34.45 | 34.74 | -0.22 | -0.63% | 32,000 |
| Aug 14, 2026 | 34.47 | 35.00 | 34.28 | 34.96 | +0.15 | +0.43% | 49,200 |
65 days, newest first. Daily bars as drawn on the SMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.