Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Summit Midstream Corporation | NYSE:SMC | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.50 | -1.38% | 35.70 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 36.23 | 35.47 | 36.00 | 112,784 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 35.70 | -0.50 | -1.38% | 35.47 | 36.23 | 112,784 |
| 24 Mar 2025 | 36.20 | -0.02 | -0.06% | 35.72 | 36.88 | 161,330 |
| 21 Mar 2025 | 36.22 | -1.27 | -3.39% | 35.83 | 37.035 | 130,482 |
| 20 Mar 2025 | 37.49 | -0.44 | -1.16% | 37.38 | 38.30 | 137,034 |
| 19 Mar 2025 | 37.93 | 0.46 | 1.23% | 37.00 | 38.21 | 158,611 |
| 18 Mar 2025 | 37.47 | -1.24 | -3.20% | 37.46 | 38.86 | 81,247 |
| 17 Mar 2025 | 38.71 | 1.27 | 3.39% | 37.46 | 39.64 | 111,673 |
| 14 Mar 2025 | 37.44 | 0.62 | 1.68% | 37.16 | 37.80 | 64,524 |
| 13 Mar 2025 | 36.82 | -0.80 | -2.13% | 36.80 | 38.125 | 72,698 |
| 12 Mar 2025 | 37.62 | -0.06 | -0.16% | 37.50 | 38.96 | 62,595 |
| 11 Mar 2025 | 37.68 | -1.03 | -2.66% | 37.1175 | 39.33 | 160,648 |
| 10 Mar 2025 | 38.71 | -0.95 | -2.40% | 37.86 | 40.24 | 175,244 |
| 07 Mar 2025 | 39.66 | 0.36 | 0.92% | 38.45 | 40.035 | 58,778 |
| 06 Mar 2025 | 39.30 | -1.17 | -2.89% | 39.00 | 41.00 | 93,680 |
| 05 Mar 2025 | 40.47 | -1.07 | -2.58% | 40.10 | 41.24 | 64,006 |
| 04 Mar 2025 | 41.54 | -1.07 | -2.51% | 40.5613 | 41.98 | 84,430 |
| 03 Mar 2025 | 42.61 | -2.41 | -5.35% | 42.4301 | 44.7149 | 73,930 |
| 28 Feb 2025 | 45.02 | 2.84 | 6.73% | 41.45 | 45.34 | 98,822 |
| 27 Feb 2025 | 42.18 | 0.01 | 0.02% | 41.29 | 42.865 | 63,128 |
| 26 Feb 2025 | 42.17 | 0.33 | 0.79% | 41.21 | 42.33 | 86,255 |
| 25 Feb 2025 | 41.84 | -0.38 | -0.90% | 40.94 | 42.355 | 122,584 |
| 24 Feb 2025 | 42.22 | -1.14 | -2.63% | 42.22 | 43.94 | 89,008 |
| 21 Feb 2025 | 43.36 | -1.76 | -3.90% | 43.34 | 45.21 | 84,862 |
| 20 Feb 2025 | 45.12 | 0.12 | 0.27% | 43.10 | 45.38 | 80,231 |
| 19 Feb 2025 | 45.00 | -0.13 | -0.29% | 44.83 | 45.49 | 58,909 |
| 18 Feb 2025 | 45.13 | 0.93 | 2.10% | 43.905 | 45.89 | 84,459 |
| 14 Feb 2025 | 44.20 | -1.01 | -2.23% | 43.91 | 45.36 | 56,912 |
| 13 Feb 2025 | 45.21 | 1.33 | 3.03% | 43.43 | 45.4087 | 89,624 |
| 12 Feb 2025 | 43.88 | -0.01 | -0.02% | 43.16 | 44.67 | 99,695 |
| 11 Feb 2025 | 43.89 | 0.48 | 1.11% | 42.96 | 44.49 | 76,160 |
| 10 Feb 2025 | 43.41 | 0.75 | 1.76% | 42.42 | 44.185 | 55,556 |
| 07 Feb 2025 | 42.66 | -1.13 | -2.58% | 42.29 | 43.50 | 66,413 |
| 06 Feb 2025 | 43.79 | 0.78 | 1.81% | 42.54 | 43.99 | 81,998 |
| 05 Feb 2025 | 43.01 | 0.30 | 0.70% | 41.90 | 43.45 | 81,557 |
| 04 Feb 2025 | 42.71 | 1.44 | 3.49% | 40.74 | 43.05 | 75,892 |
| 03 Feb 2025 | 41.27 | -0.27 | -0.65% | 40.68 | 41.50 | 41,872 |
| 31 Jan 2025 | 41.54 | -0.02 | -0.05% | 41.00 | 42.72 | 59,566 |
| 30 Jan 2025 | 41.56 | 0.39 | 0.95% | 40.785 | 41.85 | 32,147 |
| 29 Jan 2025 | 41.17 | 0.46 | 1.13% | 40.50 | 41.7799 | 27,088 |
| 28 Jan 2025 | 40.71 | 0.98 | 2.47% | 38.97 | 40.945 | 69,148 |
| 27 Jan 2025 | 39.73 | -3.15 | -7.35% | 39.551 | 43.113 | 72,670 |
| 24 Jan 2025 | 42.88 | -0.23 | -0.53% | 41.675 | 43.00 | 75,345 |
| 23 Jan 2025 | 43.11 | 0.00 | 0.00% | 43.11 | 43.11 | 0 |
| 22 Jan 2025 | 43.11 | 1.08 | 2.57% | 41.48 | 43.9899 | 117,966 |
| 21 Jan 2025 | 42.03 | 0.46 | 1.11% | 41.02 | 43.025 | 148,615 |
| 17 Jan 2025 | 41.57 | 3.22 | 8.40% | 38.48 | 42.2562 | 113,476 |
| 16 Jan 2025 | 38.35 | 0.35 | 0.92% | 37.7901 | 38.40 | 139,600 |
| 15 Jan 2025 | 38.00 | 0.15 | 0.40% | 37.807 | 38.04 | 106,901 |
| 14 Jan 2025 | 37.85 | 0.13 | 0.34% | 37.20 | 38.01 | 86,606 |
| 13 Jan 2025 | 37.72 | -0.10 | -0.26% | 37.315 | 38.40 | 53,198 |
| 10 Jan 2025 | 37.82 | 0.27 | 0.72% | 36.68 | 37.8992 | 44,273 |
| 08 Jan 2025 | 37.55 | -0.18 | -0.48% | 37.02 | 37.84 | 130,043 |
| 07 Jan 2025 | 37.73 | -0.14 | -0.37% | 37.13 | 38.00 | 35,219 |
| 06 Jan 2025 | 37.87 | -0.13 | -0.34% | 37.47 | 38.28 | 79,533 |
| 03 Jan 2025 | 38.00 | 0.19 | 0.50% | 37.55 | 38.04 | 73,784 |
| 02 Jan 2025 | 37.81 | 0.03 | 0.08% | 36.95 | 38.19 | 46,724 |
| 31 Dec 2024 | 37.78 | 0.97 | 2.64% | 36.71 | 38.01 | 51,920 |
| 30 Dec 2024 | 36.81 | 0.33 | 0.90% | 35.70 | 36.97 | 48,184 |
| 27 Dec 2024 | 36.48 | 0.14 | 0.39% | 36.06 | 37.00 | 24,355 |
| 26 Dec 2024 | 36.34 | 1.14 | 3.24% | 35.02 | 36.45 | 58,296 |
| 24 Dec 2024 | 35.20 | 0.20 | 0.57% | 35.04 | 35.75 | 71,053 |
| 23 Dec 2024 | 35.00 | 0.06 | 0.17% | 34.50 | 35.21 | 65,474 |
| 20 Dec 2024 | 34.94 | 0.40 | 1.16% | 34.01 | 35.33 | 116,152 |
| 19 Dec 2024 | 34.54 | -0.27 | -0.78% | 34.23 | 35.31 | 63,223 |
| 18 Dec 2024 | 34.81 | -0.69 | -1.94% | 34.595 | 35.6369 | 81,241 |
| 17 Dec 2024 | 35.50 | 0.20 | 0.57% | 34.30 | 35.50 | 55,642 |
| 16 Dec 2024 | 35.30 | -0.61 | -1.70% | 34.82 | 35.60 | 81,852 |
| 13 Dec 2024 | 35.91 | -0.38 | -1.05% | 35.425 | 36.51 | 76,944 |
| 12 Dec 2024 | 36.29 | -0.29 | -0.79% | 35.88 | 36.68 | 170,280 |
| 11 Dec 2024 | 36.58 | -0.89 | -2.38% | 36.56 | 38.005 | 77,008 |
| 10 Dec 2024 | 37.47 | 0.08 | 0.21% | 36.50 | 38.09 | 80,339 |
| 09 Dec 2024 | 37.39 | -0.42 | -1.11% | 36.43 | 38.09 | 129,292 |
| 06 Dec 2024 | 37.81 | -0.14 | -0.37% | 37.09 | 38.14 | 96,720 |
| 05 Dec 2024 | 37.95 | 0.65 | 1.74% | 36.90 | 38.11 | 160,821 |
| 04 Dec 2024 | 37.30 | -0.71 | -1.87% | 37.01 | 38.40 | 47,271 |
| 03 Dec 2024 | 38.01 | 0.13 | 0.34% | 37.43 | 38.10 | 88,992 |
| 02 Dec 2024 | 37.88 | 0.09 | 0.24% | 37.54 | 38.2703 | 62,242 |
| 29 Nov 2024 | 37.79 | 0.33 | 0.88% | 37.20 | 38.155 | 47,161 |
| 27 Nov 2024 | 37.46 | 0.33 | 0.89% | 36.85 | 37.59 | 30,613 |
| 26 Nov 2024 | 37.13 | -0.23 | -0.62% | 36.88 | 38.115 | 42,926 |
| 25 Nov 2024 | 37.36 | 0.01 | 0.03% | 36.86 | 38.1099 | 45,673 |
| 22 Nov 2024 | 37.35 | 1.35 | 3.75% | 35.74 | 38.7418 | 86,883 |
| 21 Nov 2024 | 36.00 | 0.00 | 0.00% | 35.75 | 36.53 | 83,099 |
| 20 Nov 2024 | 36.00 | 0.00 | 0.00% | 35.69 | 36.14 | 38,870 |
| 19 Nov 2024 | 36.00 | -0.14 | -0.39% | 35.40 | 36.15 | 60,998 |
| 18 Nov 2024 | 36.14 | 0.60 | 1.69% | 35.34 | 36.14 | 37,466 |
| 15 Nov 2024 | 35.54 | 0.20 | 0.57% | 35.06 | 35.73 | 33,266 |
| 14 Nov 2024 | 35.34 | 0.32 | 0.91% | 34.96 | 35.96 | 23,568 |
| 13 Nov 2024 | 35.02 | -0.71 | -1.99% | 34.70 | 35.90 | 33,542 |
| 12 Nov 2024 | 35.73 | -0.27 | -0.75% | 35.35 | 38.01 | 53,204 |
| 11 Nov 2024 | 36.00 | 0.14 | 0.39% | 35.60 | 36.30 | 72,557 |
| 08 Nov 2024 | 35.86 | 0.06 | 0.17% | 35.46 | 36.14 | 79,784 |
| 07 Nov 2024 | 35.80 | 0.16 | 0.45% | 35.33 | 36.51 | 64,323 |
| 06 Nov 2024 | 35.64 | 0.97 | 2.80% | 35.01 | 35.85 | 56,793 |
| 05 Nov 2024 | 34.67 | 1.79 | 5.44% | 33.08 | 34.94 | 50,921 |
| 04 Nov 2024 | 32.88 | -0.60 | -1.79% | 31.81 | 33.618 | 96,255 |
| 01 Nov 2024 | 33.48 | -1.44 | -4.12% | 33.29 | 35.00 | 62,337 |
| 31 Oct 2024 | 34.92 | -0.29 | -0.82% | 34.63 | 35.7828 | 49,049 |
| 30 Oct 2024 | 35.21 | 0.80 | 2.32% | 34.00 | 35.41 | 80,869 |
| 29 Oct 2024 | 34.41 | -0.59 | -1.69% | 34.25 | 35.9937 | 37,781 |
| 28 Oct 2024 | 35.00 | 0.08 | 0.23% | 34.00 | 35.23 | 65,553 |
| 25 Oct 2024 | 34.92 | 0.16 | 0.46% | 34.76 | 35.88 | 42,258 |
| 24 Oct 2024 | 34.76 | -0.40 | -1.14% | 34.51 | 35.47 | 38,494 |
| 23 Oct 2024 | 35.16 | -0.31 | -0.87% | 34.50 | 35.78 | 72,465 |
| 22 Oct 2024 | 35.47 | -0.50 | -1.39% | 35.19 | 36.335 | 47,867 |
| 21 Oct 2024 | 35.97 | 0.23 | 0.64% | 35.47 | 36.29 | 99,562 |
| 18 Oct 2024 | 35.74 | 0.01 | 0.03% | 35.27 | 36.01 | 75,167 |
| 17 Oct 2024 | 35.73 | 0.25 | 0.70% | 34.70 | 36.2675 | 71,623 |
| 16 Oct 2024 | 35.48 | 0.39 | 1.11% | 35.16 | 36.14 | 88,440 |
| 15 Oct 2024 | 35.09 | -0.76 | -2.12% | 35.00 | 36.3694 | 57,888 |
| 14 Oct 2024 | 35.85 | -0.30 | -0.83% | 35.78 | 36.45 | 40,495 |
| 11 Oct 2024 | 36.15 | 0.24 | 0.67% | 35.70 | 36.87 | 61,849 |
| 10 Oct 2024 | 35.91 | 0.03 | 0.08% | 35.56 | 37.02 | 69,709 |
| 09 Oct 2024 | 35.88 | 0.72 | 2.05% | 34.75 | 36.23 | 112,622 |
| 08 Oct 2024 | 35.16 | 0.13 | 0.37% | 34.14 | 35.415 | 64,048 |
| 07 Oct 2024 | 35.03 | -2.09 | -5.63% | 34.93 | 37.05 | 52,028 |
| 04 Oct 2024 | 37.12 | -0.87 | -2.29% | 37.00 | 38.5999 | 77,241 |
| 03 Oct 2024 | 37.99 | 0.24 | 0.64% | 37.10 | 38.80 | 134,577 |
| 02 Oct 2024 | 37.75 | 3.30 | 9.58% | 35.27 | 38.05 | 126,895 |
| 01 Oct 2024 | 34.45 | -0.58 | -1.66% | 34.26 | 35.26 | 23,263 |
| 30 Sep 2024 | 35.03 | 0.44 | 1.27% | 33.67 | 35.85 | 58,107 |
| 27 Sep 2024 | 34.59 | 0.98 | 2.92% | 33.38 | 35.33 | 43,810 |
| 26 Sep 2024 | 33.61 | -0.77 | -2.24% | 33.13 | 35.04 | 52,874 |
| 25 Sep 2024 | 34.38 | -1.44 | -4.02% | 34.10 | 36.56 | 62,243 |
| 24 Sep 2024 | 35.82 | 0.04 | 0.11% | 35.64 | 36.40 | 107,369 |
| 23 Sep 2024 | 35.78 | -0.13 | -0.36% | 34.94 | 36.95 | 137,711 |
| 20 Sep 2024 | 35.91 | -0.48 | -1.32% | 35.60 | 37.27 | 782,849 |
| 19 Sep 2024 | 36.39 | -0.61 | -1.65% | 35.80 | 37.93 | 137,205 |
| 18 Sep 2024 | 37.00 | 0.22 | 0.60% | 36.24 | 37.51 | 172,906 |
| 17 Sep 2024 | 36.78 | 0.81 | 2.25% | 35.62 | 37.79 | 83,193 |
| 16 Sep 2024 | 35.97 | 1.38 | 3.99% | 34.46 | 36.21 | 40,698 |
| 13 Sep 2024 | 34.59 | -2.39 | -6.46% | 33.77 | 37.10 | 86,729 |
| 12 Sep 2024 | 36.98 | -0.24 | -0.64% | 36.64 | 37.80 | 72,638 |
| 11 Sep 2024 | 37.22 | -0.34 | -0.91% | 36.375 | 38.04 | 54,132 |
| 10 Sep 2024 | 37.56 | -0.52 | -1.37% | 37.09 | 38.21 | 55,402 |
| 09 Sep 2024 | 38.08 | 1.42 | 3.87% | 36.93 | 39.18 | 65,400 |
| 06 Sep 2024 | 36.66 | -0.32 | -0.87% | 36.18 | 37.17 | 35,503 |
| 05 Sep 2024 | 36.98 | -0.04 | -0.11% | 36.30 | 37.36 | 74,507 |
| 04 Sep 2024 | 37.02 | 0.09 | 0.24% | 36.73 | 37.67 | 61,359 |
| 03 Sep 2024 | 36.93 | 0.03 | 0.08% | 36.30 | 37.71 | 47,246 |
| 30 Aug 2024 | 36.90 | 0.23 | 0.63% | 36.18 | 36.90 | 32,966 |
| 29 Aug 2024 | 36.67 | 0.23 | 0.63% | 36.01 | 36.91 | 35,246 |
| 28 Aug 2024 | 36.44 | -0.10 | -0.27% | 36.1388 | 36.44 | 12,034 |
| 27 Aug 2024 | 36.54 | -0.35 | -0.95% | 35.61 | 36.99 | 17,214 |
| 26 Aug 2024 | 36.89 | -0.04 | -0.11% | 36.75 | 37.045 | 45,803 |
| 23 Aug 2024 | 36.93 | 0.56 | 1.54% | 36.04 | 37.62 | 31,151 |
| 22 Aug 2024 | 36.37 | 0.64 | 1.79% | 35.28 | 36.735 | 44,829 |
| 21 Aug 2024 | 35.73 | -0.42 | -1.16% | 35.56 | 36.50 | 18,054 |
| 20 Aug 2024 | 36.15 | 0.46 | 1.29% | 35.56 | 36.49 | 34,661 |
| 19 Aug 2024 | 35.69 | 0.88 | 2.53% | 34.71 | 35.93 | 9,605 |
| 16 Aug 2024 | 34.81 | 0.03 | 0.09% | 34.54 | 35.34 | 26,868 |
| 15 Aug 2024 | 34.78 | 0.02 | 0.06% | 34.36 | 35.46 | 17,132 |
| 14 Aug 2024 | 34.76 | 0.36 | 1.05% | 33.4501 | 35.46 | 31,595 |
| 13 Aug 2024 | 34.40 | -0.44 | -1.26% | 33.48 | 35.598 | 16,461 |
| 12 Aug 2024 | 34.84 | -1.58 | -4.34% | 34.84 | 36.38 | 85,648 |
| 09 Aug 2024 | 36.42 | -0.58 | -1.57% | 35.37 | 37.00 | 22,624 |
| 08 Aug 2024 | 37.00 | 0.93 | 2.58% | 35.79 | 37.02 | 14,476 |
| 07 Aug 2024 | 36.07 | 0.06 | 0.17% | 35.67 | 37.35 | 78,304 |
| 06 Aug 2024 | 36.01 | -0.08 | -0.22% | 35.00 | 37.00 | 13,090 |
| 05 Aug 2024 | 36.09 | -1.73 | -4.57% | 34.00 | 36.66 | 37,903 |
| 02 Aug 2024 | 37.82 | -1.18 | -3.03% | 34.89 | 39.00 | 98,105 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.38 | 38.86 | 35.62 | 36.87 | 167,923 | -2.68 | -6.98% |
| 1 Month | 42.12 | 45.34 | 35.62 | 38.83 | 111,530 | -6.42 | -15.24% |
| 3 Months | 37.05 | 45.89 | 35.62 | 40.22 | 89,282 | -1.35 | -3.64% |
| 6 Months | 35.45 | 45.89 | 31.81 | 38.21 | 76,897 | 0.25 | 0.71% |
| 1 Year | 36.19 | 45.89 | 31.81 | 37.78 | 75,744 | -0.49 | -1.35% |
| 3 Years | 36.19 | 45.89 | 31.81 | 37.78 | 75,744 | -0.49 | -1.35% |
| 5 Years | 36.19 | 45.89 | 31.81 | 37.78 | 75,744 | -0.49 | -1.35% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
