ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
FTSE 100
8,573.25
-0.31%
Dow Jones
41,911.71
0.00%
Gold vs US Dollar
2,913.83
1.02%
Brent Oil
69.895
1.24%
Bitcoin
81,457.11
3.80%
Pepperstone
Advertisement
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Summit Midstream Corporation (SMC)

  7. Summit Midstream Corporation (SMC) Historical

SMC Summit Midstream Corporation

38.71
0.00 (0.00%)
Pre Market
Last Updated: 11:50:18
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Summit Midstream Corporation NYSE:SMC NYSE Common Stock
  Price Change % Change Share Price
  0.00 0.00% 38.71
High Price Low Price Open Price Shares Traded Last Trade
17 11:50:18

Summit Midstream (SMC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
10 Mar 202538.71-0.95-2.40%37.8640.24175,244
07 Mar 202539.660.360.92%38.4540.03558,778
06 Mar 202539.30-1.17-2.89%39.0041.0093,680
05 Mar 202540.47-1.07-2.58%40.1041.2464,006
04 Mar 202541.54-1.07-2.51%40.561341.9884,430
03 Mar 202542.61-2.41-5.35%42.430144.714973,930
28 Feb 202545.022.846.73%41.4545.3498,822
27 Feb 202542.180.010.02%41.2942.86563,128
26 Feb 202542.170.330.79%41.2142.3386,255
25 Feb 202541.84-0.38-0.90%40.9442.355122,584
24 Feb 202542.22-1.14-2.63%42.2243.9489,008
21 Feb 202543.36-1.76-3.90%43.3445.2184,862
20 Feb 202545.120.120.27%43.1045.3880,231
19 Feb 202545.00-0.13-0.29%44.8345.4958,909
18 Feb 202545.130.932.10%43.90545.8984,459
14 Feb 202544.20-1.01-2.23%43.9145.3656,912
13 Feb 202545.211.333.03%43.4345.408789,624
12 Feb 202543.88-0.01-0.02%43.1644.6799,695
11 Feb 202543.890.481.11%42.9644.4976,160
10 Feb 202543.410.751.76%42.4244.18555,556
07 Feb 202542.66-1.13-2.58%42.2943.5066,413
06 Feb 202543.790.781.81%42.5443.9981,998
05 Feb 202543.010.300.70%41.9043.4581,557
04 Feb 202542.711.443.49%40.7443.0575,892
03 Feb 202541.27-0.27-0.65%40.6841.5041,872
31 Jan 202541.54-0.02-0.05%41.0042.7259,566
30 Jan 202541.560.390.95%40.78541.8532,147
29 Jan 202541.170.461.13%40.5041.779927,088
28 Jan 202540.710.982.47%38.9740.94569,148
27 Jan 202539.73-3.15-7.35%39.55143.11372,670
24 Jan 202542.88-0.23-0.53%41.67543.0075,345
23 Jan 202543.110.000.00%43.1143.110
22 Jan 202543.111.082.57%41.4843.9899117,966
21 Jan 202542.030.461.11%41.0243.025148,615
17 Jan 202541.573.228.40%38.4842.2562113,476
16 Jan 202538.350.350.92%37.790138.40139,600
15 Jan 202538.000.150.40%37.80738.04106,901
14 Jan 202537.850.130.34%37.2038.0186,606
13 Jan 202537.72-0.10-0.26%37.31538.4053,198
10 Jan 202537.820.270.72%36.6837.899244,273
08 Jan 202537.55-0.18-0.48%37.0237.84130,043
07 Jan 202537.73-0.14-0.37%37.1338.0035,219
06 Jan 202537.87-0.13-0.34%37.4738.2879,533
03 Jan 202538.000.190.50%37.5538.0473,784
02 Jan 202537.810.030.08%36.9538.1946,724
31 Dec 202437.780.972.64%36.7138.0151,920
30 Dec 202436.810.330.90%35.7036.9748,184
27 Dec 202436.480.140.39%36.0637.0024,355
26 Dec 202436.341.143.24%35.0236.4558,296
24 Dec 202435.200.200.57%35.0435.7571,053
23 Dec 202435.000.060.17%34.5035.2165,474
20 Dec 202434.940.401.16%34.0135.33116,152
19 Dec 202434.54-0.27-0.78%34.2335.3163,223
18 Dec 202434.81-0.69-1.94%34.59535.636981,241
17 Dec 202435.500.200.57%34.3035.5055,642
16 Dec 202435.30-0.61-1.70%34.8235.6081,852
13 Dec 202435.91-0.38-1.05%35.42536.5176,944
12 Dec 202436.29-0.29-0.79%35.8836.68170,280
11 Dec 202436.58-0.89-2.38%36.5638.00577,008
10 Dec 202437.470.080.21%36.5038.0980,339
09 Dec 202437.39-0.42-1.11%36.4338.09129,292
06 Dec 202437.81-0.14-0.37%37.0938.1496,720
05 Dec 202437.950.651.74%36.9038.11160,821
04 Dec 202437.30-0.71-1.87%37.0138.4047,271
03 Dec 202438.010.130.34%37.4338.1088,992
02 Dec 202437.880.090.24%37.5438.270362,242
29 Nov 202437.790.330.88%37.2038.15547,161
27 Nov 202437.460.330.89%36.8537.5930,613
26 Nov 202437.13-0.23-0.62%36.8838.11542,926
25 Nov 202437.360.010.03%36.8638.109945,673
22 Nov 202437.351.353.75%35.7438.741886,883
21 Nov 202436.000.000.00%35.7536.5383,099
20 Nov 202436.000.000.00%35.6936.1438,870
19 Nov 202436.00-0.14-0.39%35.4036.1560,998
18 Nov 202436.140.601.69%35.3436.1437,466
15 Nov 202435.540.200.57%35.0635.7333,266
14 Nov 202435.340.320.91%34.9635.9623,568
13 Nov 202435.02-0.71-1.99%34.7035.9033,542
12 Nov 202435.73-0.27-0.75%35.3538.0153,204
11 Nov 202436.000.140.39%35.6036.3072,557
08 Nov 202435.860.060.17%35.4636.1479,784
07 Nov 202435.800.160.45%35.3336.5164,323
06 Nov 202435.640.972.80%35.0135.8556,793
05 Nov 202434.671.795.44%33.0834.9450,921
04 Nov 202432.88-0.60-1.79%31.8133.61896,255
01 Nov 202433.48-1.44-4.12%33.2935.0062,337
31 Oct 202434.92-0.29-0.82%34.6335.782849,049
30 Oct 202435.210.802.32%34.0035.4180,869
29 Oct 202434.41-0.59-1.69%34.2535.993737,781
28 Oct 202435.000.080.23%34.0035.2365,553
25 Oct 202434.920.160.46%34.7635.8842,258
24 Oct 202434.76-0.40-1.14%34.5135.4738,494
23 Oct 202435.16-0.31-0.87%34.5035.7872,465
22 Oct 202435.47-0.50-1.39%35.1936.33547,867
21 Oct 202435.970.230.64%35.4736.2999,562
18 Oct 202435.740.010.03%35.2736.0175,167
17 Oct 202435.730.250.70%34.7036.267571,623
16 Oct 202435.480.391.11%35.1636.1488,440
15 Oct 202435.09-0.76-2.12%35.0036.369457,888
14 Oct 202435.85-0.30-0.83%35.7836.4540,495
11 Oct 202436.150.240.67%35.7036.8761,849
10 Oct 202435.910.030.08%35.5637.0269,709
09 Oct 202435.880.722.05%34.7536.23112,622
08 Oct 202435.160.130.37%34.1435.41564,048
07 Oct 202435.03-2.09-5.63%34.9337.0552,028
04 Oct 202437.12-0.87-2.29%37.0038.599977,241
03 Oct 202437.990.240.64%37.1038.80134,577
02 Oct 202437.753.309.58%35.2738.05126,895
01 Oct 202434.45-0.58-1.66%34.2635.2623,263
30 Sep 202435.030.441.27%33.6735.8558,107
27 Sep 202434.590.982.92%33.3835.3343,810
26 Sep 202433.61-0.77-2.24%33.1335.0452,874
25 Sep 202434.38-1.44-4.02%34.1036.5662,243
24 Sep 202435.820.040.11%35.6436.40107,369
23 Sep 202435.78-0.13-0.36%34.9436.95137,711
20 Sep 202435.91-0.48-1.32%35.6037.27782,849
19 Sep 202436.39-0.61-1.65%35.8037.93137,205
18 Sep 202437.000.220.60%36.2437.51172,906
17 Sep 202436.780.812.25%35.6237.7983,193
16 Sep 202435.971.383.99%34.4636.2140,698
13 Sep 202434.59-2.39-6.46%33.7737.1086,729
12 Sep 202436.98-0.24-0.64%36.6437.8072,638
11 Sep 202437.22-0.34-0.91%36.37538.0454,132
10 Sep 202437.56-0.52-1.37%37.0938.2155,402
09 Sep 202438.081.423.87%36.9339.1865,400
06 Sep 202436.66-0.32-0.87%36.1837.1735,503
05 Sep 202436.98-0.04-0.11%36.3037.3674,507
04 Sep 202437.020.090.24%36.7337.6761,359
03 Sep 202436.930.030.08%36.3037.7147,246
30 Aug 202436.900.230.63%36.1836.9032,966
29 Aug 202436.670.230.63%36.0136.9135,246
28 Aug 202436.44-0.10-0.27%36.138836.4412,034
27 Aug 202436.54-0.35-0.95%35.6136.9917,214
26 Aug 202436.89-0.04-0.11%36.7537.04545,803
23 Aug 202436.930.561.54%36.0437.6231,151
22 Aug 202436.370.641.79%35.2836.73544,829
21 Aug 202435.73-0.42-1.16%35.5636.5018,054
20 Aug 202436.150.461.29%35.5636.4934,661
19 Aug 202435.690.882.53%34.7135.939,605
16 Aug 202434.810.030.09%34.5435.3426,868
15 Aug 202434.780.020.06%34.3635.4617,132
14 Aug 202434.760.361.05%33.450135.4631,595
13 Aug 202434.40-0.44-1.26%33.4835.59816,461
12 Aug 202434.84-1.58-4.34%34.8436.3885,648
09 Aug 202436.42-0.58-1.57%35.3737.0022,624
08 Aug 202437.000.932.58%35.7937.0214,476
07 Aug 202436.070.060.17%35.6737.3578,304
06 Aug 202436.01-0.08-0.22%35.0037.0013,090
05 Aug 202436.09-1.73-4.57%34.0036.6637,903
02 Aug 202437.82-1.18-3.03%34.8939.0098,105
Download more Summit Midstream Corporation Historical Data

Summit Midstream Corporation (SMC) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.9841.9835.1139.6894,826-3.27-7.79%
1 Month43.4045.8935.1142.5086,248-4.69-10.81%
3 Months34.4245.8934.2340.4977,3354.2912.46%
6 Months37.7545.8931.8137.9979,6960.962.54%
1 Year36.1945.8931.8137.8572,0492.526.96%
3 Years36.1945.8931.8137.8572,0492.526.96%
5 Years36.1945.8931.8137.8572,0492.526.96%

Your Recent History

NYSE
SMC
Summit Midstream
TG
178935
Saxony
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2025 ADVFN PLC - All Rights Reserved

    Go Ad-Free

    Subscribe to Ad free and enjoy an ad-free experience

    No Ads

    Try Now

    Keep the Ads