Summit Therapeutics PLC (SMMT) Historical Stock Data
17.23 ↓0.15 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMMT is up 0.19% a day on average. There have been 15 days where Summit Therapeutics PLC closed green and 15 days where SMMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 17.29 | 17.23 | ↓$0.06 (-0.35%) | 16.87 | 17.52 | 1.92M |
| 2025-12-15 | 17.70 | 17.38 | ↓$0.32 (-1.81%) | 17.24 | 17.75 | 2.33M |
| 2025-12-12 | 17.99 | 17.57 | ↓$0.42 (-2.33%) | 17.39 | 18.03 | 1.57M |
| 2025-12-11 | 17.85 | 17.99 | ↑$0.14 (0.78%) | 17.76 | 18.22 | 1.65M |
| 2025-12-10 | 17.00 | 17.94 | ↑$0.94 (5.53%) | 16.81 | 18.09 | 2.97M |
| 2025-12-09 | 18.33 | 17.02 | ↓$1.31 (-7.15%) | 17.01 | 18.53 | 3.90M |
| 2025-12-08 | 18.44 | 18.63 | ↑$0.18 (1.00%) | 18.15 | 18.74 | 3.17M |
| 2025-12-05 | 18.88 | 18.31 | ↓$0.57 (-3.02%) | 18.10 | 19.10 | 2.43M |
| 2025-12-04 | 18.29 | 18.81 | ↑$0.52 (2.84%) | 18.19 | 18.98 | 2.73M |
| 2025-12-03 | 17.39 | 18.37 | ↑$0.98 (5.64%) | 17.33 | 19.05 | 4.27M |
| 2025-12-02 | 17.19 | 17.25 | ↑$0.06 (0.35%) | 16.76 | 17.54 | 2.64M |
| 2025-12-01 | 17.54 | 17.26 | ↓$0.28 (-1.60%) | 17.25 | 17.82 | 1.90M |
| 2025-11-28 | 18.03 | 17.89 | ↓$0.14 (-0.78%) | 17.66 | 18.17 | 1.39M |
| 2025-11-26 | 17.70 | 17.82 | ↑$0.12 (0.68%) | 17.46 | 18.00 | 1.38M |
| 2025-11-25 | 17.83 | 17.64 | ↓$0.19 (-1.07%) | 17.21 | 17.98 | 1.78M |
| 2025-11-24 | 16.23 | 17.84 | ↑$1.61 (9.92%) | 16.23 | 17.95 | 3.25M |
| 2025-11-21 | 16.42 | 16.19 | ↓$0.22 (-1.37%) | 15.62 | 16.58 | 2.76M |
| 2025-11-20 | 16.86 | 16.45 | ↓$0.41 (-2.43%) | 15.88 | 17.24 | 2.65M |
| 2025-11-19 | 16.80 | 16.56 | ↓$0.24 (-1.43%) | 16.32 | 17.02 | 1.90M |
| 2025-11-18 | 16.71 | 16.81 | ↑$0.10 (0.60%) | 16.45 | 17.18 | 3.04M |
| 2025-11-17 | 17.77 | 16.95 | ↓$0.82 (-4.61%) | 16.93 | 17.99 | 2.56M |
| 2025-11-14 | 17.74 | 18.03 | ↑$0.29 (1.63%) | 17.74 | 18.57 | 1.39M |
| 2025-11-13 | 18.71 | 18.26 | ↓$0.45 (-2.41%) | 18.24 | 18.90 | 1.83M |
| 2025-11-12 | 19.27 | 18.83 | ↓$0.44 (-2.28%) | 18.65 | 19.40 | 1.95M |
| 2025-11-11 | 18.29 | 19.16 | ↑$0.87 (4.76%) | 18.17 | 19.20 | 2.32M |
| 2025-11-10 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 17.84 | 18.53 | 2.06M |
| 2025-11-07 | 18.02 | 18.18 | ↑$0.16 (0.89%) | 17.55 | 18.31 | 2.68M |
| 2025-11-06 | 18.01 | 18.45 | ↑$0.44 (2.44%) | 17.90 | 18.97 | 2.14M |
| 2025-11-05 | 17.57 | 18.07 | ↑$0.50 (2.83%) | 17.37 | 18.17 | 2.88M |
| 2025-11-04 | 17.78 | 17.49 | ↓$0.29 (-1.63%) | 17.37 | 18.12 | 3.32M |
Create an account or log in to view more rows.
$SMMT Stair stepping nicely
$SMMT Starting a small position
$SMMT go to the bathroom
come back to green! I like it!
$SMMT said y’all dumb af
$SMMT Going up
$SMMT the market is selling off
$SMMT Keep up the pressure.
$SMMT 5 minute looks sexy
$SMMT has just been halted from trading due to volatility.
$SMMT wow. The volume is so low today. Unreal