Summit Midstream Corporation Common Stock (SMC)

30.53
+0.23 (0.76%)
NYSE · Last Trade: Nov 11th, 2:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Summit Midstream Corporation Common Stock (SMC)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202630.0030.5828.5730.30290,15230.30
11/09/202626.8328.0726.8027.96130,19227.96
11/06/202626.6527.5326.1327.13121,79427.13
11/05/202629.1429.1426.6226.79135,78426.79
11/04/202629.9929.9928.0828.92169,14828.92
11/03/202629.6130.1529.5729.90112,13029.90
11/02/202630.5430.7029.4729.5488,99529.54
10/30/202631.2631.6830.7531.00164,57631.00
10/29/202631.4831.5431.0331.3993,94431.39
10/28/202631.3431.7230.9231.2597,25631.25
10/27/202631.3531.4230.2531.03114,31931.03
10/26/202631.2732.1630.6831.30215,68031.30
10/23/202630.5731.2229.6831.21312,12331.21
10/22/202630.4830.8329.1830.40202,50630.40
10/21/202630.3330.7229.9230.64143,00430.64
10/20/202630.4830.9629.6830.13215,87030.13
10/19/202630.8731.1529.8330.23598,74230.23
10/16/202630.3130.9929.9430.70141,94630.70
10/15/202630.3230.3229.4629.98135,21229.98
10/14/202632.3532.3530.1830.27105,04430.27
10/13/202632.6832.7632.0232.29101,80032.29
10/12/202632.3932.5932.0032.1363,23532.13
10/09/202632.5332.7831.9331.9576,51831.95
10/08/202632.5032.7331.9232.69104,43732.69
10/07/202633.2733.4032.2532.2974,94232.29
10/06/202632.0033.4632.0033.15188,57133.15
10/05/202630.9432.3730.7332.07131,94232.07
10/02/202630.5731.1230.1330.8466,37830.84
10/01/202630.2330.8029.8330.63107,55330.63
9/30/202630.2430.8030.0030.23106,08830.23
9/29/202630.1430.3429.3930.22110,44930.22
9/28/202631.1631.1630.3430.6667,36930.66
9/25/202631.1331.7130.5030.8077,34130.80
9/24/202631.6831.7230.9431.1193,82931.11
9/23/202631.8132.1631.2831.3558,31131.35
9/22/202631.5532.3530.8131.7483,37631.74
9/21/202632.3832.6131.6031.8657,45631.86
9/18/202632.2232.7131.9132.51197,63032.51
9/17/202632.9232.9332.0132.4760,79732.47
9/16/202633.4333.9432.4032.6963,71532.69
9/15/202633.8434.1332.8933.73103,28433.73
9/14/202634.0834.1033.3233.9762,61633.97
9/11/202634.0734.8533.7134.0554,71234.05
9/10/202634.5334.5333.5534.2353,85334.23
9/09/202634.6034.9033.8834.2472,79434.24
9/08/202634.2534.4233.7634.3355,02634.33
9/04/202634.0434.3733.5634.2038,81534.20
9/03/202634.9234.9234.2034.4136,91234.41
9/02/202634.9635.0034.3834.7753,76134.77
9/01/202634.5035.0934.3034.9669,63734.96
8/31/202634.5135.1634.3334.8366,80134.83
8/28/202633.6434.4533.5034.0827,06734.08
8/27/202633.8634.0033.4533.8928,86133.89
8/26/202632.7034.2432.7034.0251,39234.02
8/25/202634.0634.1333.2533.5456,20633.54
8/24/202634.1934.5033.8634.1329,17934.13
8/21/202634.8735.1833.7934.1147,45834.11
8/20/202634.5234.6934.4534.6920,92434.69
8/19/202634.9235.0234.3334.5932,93034.59
8/18/202634.7834.8434.1034.6963,63534.69
8/17/202635.0535.0534.4534.7431,97034.74
8/14/202634.4735.0034.2834.9649,20934.96
8/13/202634.2735.1533.9534.8140,13134.81
8/12/202635.8336.4734.4034.5887,96134.58
8/11/202631.7035.0531.7034.68160,92334.68