Summit Midstream Corporation (SMC) Historical Stock Data
26.35 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMC is up 0.99% a day on average. There have been 22 days where Summit Midstream Corporation closed green and 8 days where SMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.93 | 26.35 | ↑$0.42 (1.62%) | 25.93 | 26.95 | 22.76K |
| 2025-12-04 | 25.85 | 26.36 | ↑$0.51 (1.97%) | 25.72 | 26.41 | 35.22K |
| 2025-12-03 | 24.90 | 25.80 | ↑$0.90 (3.61%) | 24.90 | 25.80 | 31.89K |
| 2025-12-02 | 24.93 | 25.13 | ↑$0.20 (0.80%) | 24.50 | 25.40 | 36.34K |
| 2025-12-01 | 24.87 | 25.18 | ↑$0.31 (1.25%) | 24.78 | 25.64 | 26.95K |
| 2025-11-28 | 24.98 | 25.04 | ↑$0.06 (0.24%) | 24.83 | 25.42 | 24.11K |
| 2025-11-26 | 25.00 | 25.21 | ↑$0.21 (0.84%) | 24.40 | 25.51 | 35.73K |
| 2025-11-25 | 24.59 | 25.21 | ↑$0.62 (2.52%) | 24.14 | 25.25 | 51.36K |
| 2025-11-24 | 25.00 | 24.54 | ↓$0.46 (-1.84%) | 24.44 | 25.16 | 42.44K |
| 2025-11-21 | 24.21 | 24.87 | ↑$0.66 (2.73%) | 24.03 | 24.94 | 57.80K |
| 2025-11-20 | 23.66 | 24.09 | ↑$0.43 (1.82%) | 23.66 | 24.58 | 96.60K |
| 2025-11-19 | 23.65 | 23.50 | ↓$0.15 (-0.63%) | 23.04 | 23.65 | 214.33K |
| 2025-11-18 | 23.24 | 23.90 | ↑$0.66 (2.84%) | 23.15 | 23.97 | 49.61K |
| 2025-11-17 | 24.00 | 23.52 | ↓$0.48 (-2.00%) | 23.39 | 24.40 | 54.39K |
| 2025-11-14 | 23.62 | 23.76 | ↑$0.14 (0.59%) | 22.74 | 23.91 | 59.21K |
| 2025-11-13 | 22.94 | 23.50 | ↑$0.56 (2.44%) | 22.71 | 23.87 | 141.21K |
| 2025-11-12 | 23.81 | 22.75 | ↓$1.06 (-4.45%) | 22.27 | 24.00 | 79.69K |
| 2025-11-11 | 22.06 | 23.37 | ↑$1.31 (5.94%) | 22.06 | 23.70 | 137.61K |
| 2025-11-10 | 20.97 | 23.39 | ↑$2.42 (11.54%) | 20.97 | 23.63 | 141.26K |
| 2025-11-07 | 21.15 | 21.20 | ↑$0.05 (0.24%) | 20.92 | 21.36 | 78.96K |
| 2025-11-06 | 22.46 | 21.22 | ↓$1.24 (-5.52%) | 20.80 | 22.46 | 42.89K |
| 2025-11-05 | 21.61 | 22.21 | ↑$0.60 (2.78%) | 21.61 | 22.21 | 27.44K |
| 2025-11-04 | 21.74 | 21.79 | ↑$0.05 (0.23%) | 21.55 | 21.96 | 25.40K |
| 2025-11-03 | 21.90 | 21.96 | ↑$0.06 (0.27%) | 21.72 | 22.05 | 44.37K |
| 2025-10-31 | 22.10 | 21.92 | ↓$0.18 (-0.81%) | 21.90 | 22.24 | 46.21K |
| 2025-10-30 | 21.98 | 22.13 | ↑$0.15 (0.68%) | 21.98 | 22.48 | 44.33K |
| 2025-10-29 | 22.15 | 22.10 | ↓$0.05 (-0.23%) | 21.91 | 22.20 | 43.94K |
| 2025-10-28 | 21.50 | 22.00 | ↑$0.50 (2.33%) | 21.48 | 22.07 | 58.68K |
| 2025-10-27 | 22.54 | 21.65 | ↓$0.89 (-3.95%) | 21.52 | 22.69 | 59.05K |
| 2025-10-24 | 21.87 | 22.30 | ↑$0.43 (1.97%) | 21.77 | 22.49 | 35.32K |
Create an account or log in to view more rows.
$SMC overvalued
$SMC we need one good push to moon this.
$SMC hows short doing? Keep short pls
we need your money.
$SMC weak
$SMC looking ready to breakout soon.
$SMC make it rain
let’s see some green
$SMC I like it
$SMC when is the casino going to reopen. I want some money
$SMC might get a sell off today
$SMC nice day!