Dark

SMC
Summit Midstream Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:55 PM EDT

29.84USD+1.153%(+0.34)73,279

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.50)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

29.80USD-0.134%(-0.04)7,386

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	29.5000	30.2800	29.3800	29.8000	+1.017%	73,279	0.000%
2026-07-01	28.6600	30.0200	28.5000	29.5000	+3.581%	68,951	+1.017%
2026-06-30	28.5100	29.0300	28.1600	28.4800	+0.600%	33,133	+4.635%
2026-06-29	29.6200	30.0700	28.3100	28.3100	-4.229%	69,313	+5.263%
2026-06-26	29.1200	29.9000	29.1100	29.5600	+1.686%	141,207	+0.812%
2026-06-25	28.9500	29.4800	28.9500	29.0700	-0.377%	52,788	+2.511%
2026-06-24	29.4600	29.4600	28.7600	29.1800	-0.579%	45,576	+2.125%
2026-06-23	28.8000	29.3850	28.0100	29.3500	+3.019%	71,553	+1.533%
2026-06-22	28.8200	28.8400	28.4000	28.4900	-1.145%	55,011	+4.598%
2026-06-18	29.0000	29.0100	28.1800	28.8200	-0.380%	113,993	+3.400%
2026-06-17	28.7900	29.4399	28.3700	28.9300	+1.154%	67,601	+3.007%
2026-06-16	28.5900	29.3000	28.3900	28.6000	-1.107%	160,413	+4.196%
2026-06-15	28.8200	29.7500	28.5500	28.9200	-3.213%	107,711	+3.043%
2026-06-12	30.1800	30.5500	29.7500	29.8800	-0.200%	49,370	-0.268%
2026-06-11	29.9100	30.1200	29.6600	29.9400	+0.537%	39,936	-0.468%
2026-06-10	29.7400	30.1000	29.5100	29.7800	+1.638%	45,588	+0.067%
2026-06-09	29.5000	29.8500	29.2400	29.3000	-0.779%	50,956	+1.706%
2026-06-08	28.9200	29.5800	28.9200	29.5300	+1.199%	55,193	+0.914%
2026-06-05	30.0500	30.0500	29.0050	29.1800	-2.927%	46,177	+2.125%
2026-06-04	29.3200	30.1300	28.7400	30.0600	+2.840%	31,356	-0.865%
2026-06-03	30.0700	30.1400	29.0700	29.2300	-1.748%	38,895	+1.950%
2026-06-02	29.9700	30.3700	28.9650	29.7500	-0.268%	71,474	+0.168%
2026-06-01	28.5600	30.5499	28.5300	29.8300	+11.932%	191,356	-0.101%
2026-05-29	27.5100	27.6050	26.1250	26.6500	-3.126%	89,618	+11.820%
2026-05-28	28.3900	29.0300	27.3500	27.5100	-3.643%	83,749	+8.324%
2026-05-27	30.5900	30.5900	28.5100	28.5500	-7.784%	54,550	+4.378%
2026-05-26	30.6700	31.3500	30.2600	30.9600	+0.324%	72,884	-3.747%
2026-05-22	31.9000	32.1700	30.6100	30.8600	-3.683%	63,266	-3.435%
2026-05-21	32.4500	33.2700	31.1200	32.0400	-1.233%	76,033	-6.991%
2026-05-20	32.1100	32.4500	30.0200	32.4400	+1.028%	241,925	-8.138%
2026-05-19	32.0400	32.2800	31.7800	32.1100	+0.690%	124,298	-7.194%
2026-05-18	31.9200	32.3500	31.4000	31.8900	-0.747%	64,843	-6.554%
2026-05-15	31.3900	32.3900	31.0801	32.1300	+2.816%	66,677	-7.252%
2026-05-14	30.4600	31.4800	29.9000	31.2500	+2.965%	65,119	-4.640%
2026-05-13	29.3500	30.5400	28.9000	30.3500	+2.361%	42,296	-1.812%
2026-05-12	28.6800	30.1800	28.6300	29.6500	-0.570%	68,264	+0.506%
2026-05-11	30.0000	31.0000	29.0000	29.8200	+0.134%	39,448	-0.067%
2026-05-08	30.1000	30.4150	29.4400	29.7800	-2.168%	33,794	+0.067%
2026-05-07	31.3000	31.3250	28.4900	30.4400	-2.498%	54,948	-2.102%
2026-05-06	31.4400	31.7750	30.9901	31.2200	-2.040%	41,932	-4.548%
2026-05-05	32.0000	32.3500	31.2200	31.8700	-0.313%	64,658	-6.495%
2026-05-04	31.9700	32.4100	31.5100	31.9700	-0.714%	47,574	-6.788%
2026-05-01	31.3100	32.3800	31.1000	32.2000	+1.738%	60,937	-7.453%
2026-04-30	31.1100	31.7400	30.4500	31.6500	+2.693%	43,626	-5.845%
2026-04-29	30.6500	31.0000	29.7650	30.8200	+0.065%	71,217	-3.310%
2026-04-28	30.2300	30.8700	30.0800	30.8000	+2.804%	32,714	-3.247%
2026-04-27	29.6900	30.1700	29.6900	29.9600	+0.943%	26,499	-0.534%
2026-04-24	29.4200	29.7300	29.1500	29.6800	+0.203%	32,752	+0.404%
2026-04-23	29.3100	29.8100	28.9300	29.6200	+1.717%	24,969	+0.608%
2026-04-22	28.8200	29.9399	28.8200	29.1200	+0.587%	45,602	+2.335%
2026-04-21	28.6700	29.3800	28.6700	28.9500	+0.104%	21,793	+2.936%
2026-04-20	29.5100	29.5100	28.9000	28.9200	-0.959%	34,518	+3.043%
2026-04-17	29.8000	29.8000	28.6573	29.2000	-2.764%	49,505	+2.055%
2026-04-16	29.7700	30.2500	29.7700	30.0300	+0.334%	33,461	-0.766%
2026-04-15	29.3900	30.0200	28.8000	29.9300	+2.185%	45,219	-0.434%
2026-04-14	29.0700	29.4200	28.6200	29.2900	+2.305%	63,408	+1.741%
2026-04-13	29.1300	29.9200	28.3001	28.6300	-0.521%	50,229	+4.087%
2026-04-10	28.5500	28.8800	28.5100	28.7800	-0.173%	44,734	+3.544%
2026-04-09	28.9500	29.2850	28.6450	28.8300	-1.233%	36,198	+3.365%
2026-04-08	29.4600	29.4600	28.6300	29.1900	-0.375%	56,240	+2.090%
2026-04-07	28.8200	29.3200	28.7500	29.3000	+1.139%	52,451	+1.706%
2026-04-06	29.6600	29.8700	28.8900	28.9700	-2.359%	27,082	+2.865%
2026-04-02	29.6800	30.0200	29.2100	29.6700	-0.636%	32,852	+0.438%
2026-04-01	30.0900	30.5200	29.2600	29.8600	-1.257%	58,000	-0.201%
2026-03-31	31.3800	31.4000	30.0350	30.2400	-2.703%	49,770	-1.455%
2026-03-30	31.4500	31.9300	30.9700	31.0800	-0.161%	55,218	-4.118%
2026-03-27	32.5600	32.7203	30.3700	31.1300	-4.597%	133,609	-4.272%
2026-03-26	31.3000	33.5000	31.3000	32.6300	+1.556%	137,122	-8.673%
2026-03-25	31.8000	32.3900	31.7100	32.1300	+1.485%	316,261	-7.252%
2026-03-24	31.6400	32.0500	31.5300	31.6600	-0.565%	77,829	-5.875%
2026-03-23	31.3100	32.4400	31.2750	31.8400	+1.595%	107,960	-6.407%
2026-03-20	31.4700	31.5300	30.9900	31.3400	-0.096%	252,748	-4.914%
2026-03-19	30.2700	31.6400	30.2550	31.3700	+3.021%	98,486	-5.005%
2026-03-18	30.4300	31.0731	29.9400	30.4500	-0.911%	101,382	-2.135%
2026-03-17	29.8900	32.7000	29.0800	30.7300	+2.127%	162,090	-3.026%
2026-03-16	30.4100	30.5500	29.7300	30.0900	-0.660%	77,112	-0.964%
2026-03-13	30.9500	30.9600	29.9650	30.2900	-1.879%	85,974	-1.618%
2026-03-12	31.3000	31.3450	30.6600	30.8700	-2.000%	70,491	-3.466%
2026-03-11	31.0600	31.7400	31.0600	31.5000	+0.478%	43,951	-5.397%
2026-03-10	31.3600	32.0200	31.2600	31.3500	-1.104%	75,142	-4.944%
2026-03-09	31.5400	32.0300	31.0700	31.7000	+0.253%	75,379	-5.994%
2026-03-06	32.1200	32.7600	31.4600	31.6200	-1.342%	82,539	-5.756%
2026-03-05	31.8000	32.4550	31.4000	32.0500	+0.786%	65,245	-7.020%
2026-03-04	30.8000	31.8500	30.0400	31.8000	+2.746%	63,894	-6.289%
2026-03-03	29.5500	31.1600	29.4300	30.9500	+3.964%	103,294	-3.716%
2026-03-02	29.5100	30.2000	29.4900	29.7700	+0.881%	48,618	+0.101%
2026-02-27	29.8500	29.8500	28.9500	29.5100	-1.304%	52,824	+0.983%
2026-02-26	28.9300	29.9000	28.6804	29.9000	+3.675%	63,045	-0.334%
2026-02-25	28.9900	29.4686	28.6700	28.8400	-0.962%	37,304	+3.329%
2026-02-24	29.1000	29.1700	28.5200	29.1200	+0.657%	30,778	+2.335%
2026-02-23	29.5100	29.8200	28.6200	28.9300	-2.197%	39,400	+3.007%
2026-02-20	29.5500	29.8200	29.3100	29.5800	-0.705%	33,018	+0.744%
2026-02-19	29.8200	30.9000	29.5400	29.7900	-0.501%	46,466	+0.034%
2026-02-18	29.1100	30.6300	29.0000	29.9400	+2.887%	55,702	-0.468%
2026-02-17	29.2000	29.4200	28.7100	29.1000	-0.034%	43,408	+2.405%
2026-02-13	28.7400	29.3700	28.5000	29.1100	+2.212%	22,960	+2.370%
2026-02-12	29.1700	29.2500	27.8000	28.4800	-2.063%	39,427	+4.635%
2026-02-11	29.1400	29.3600	28.6100	29.0800	+0.518%	51,317	+2.476%
2026-02-10	28.9600	29.2700	28.5450	28.9300	+0.243%	46,038	+3.007%
2026-02-09	28.2100	28.9900	27.9200	28.8600	+1.334%	48,201	+3.257%
2026-02-06	27.9800	28.5599	27.9800	28.4800	+3.002%	61,610	+4.635%
2026-02-05	28.0000	28.0000	27.4000	27.6500	-1.250%	26,632	+7.776%
2026-02-04	28.3100	29.7000	27.7500	28.0000	-0.249%	36,368	+6.429%
2026-02-03	28.2400	28.7764	27.7100	28.0700	-0.672%	53,345	+6.163%
2026-02-02	28.4900	29.1200	28.1500	28.2600	-1.567%	37,826	+5.449%
2026-01-30	28.1500	28.8300	28.0800	28.7100	+0.560%	74,002	+3.797%
2026-01-29	27.9900	29.3491	27.9700	28.5500	+2.846%	64,166	+4.378%
2026-01-28	27.3910	28.0800	27.3910	27.7600	-0.573%	37,326	+7.349%
2026-01-27	27.9200	28.0400	26.5000	27.9200	-0.250%	28,140	+6.734%
2026-01-26	28.2100	28.4000	27.7000	27.9900	-0.745%	37,040	+6.467%
2026-01-23	28.6600	29.3900	28.1000	28.2000	-1.295%	46,586	+5.674%
2026-01-22	27.7600	29.1127	26.8900	28.5700	+3.514%	80,577	+4.305%
2026-01-21	26.8000	27.6450	26.8000	27.6000	+3.371%	43,171	+7.971%
2026-01-20	26.6600	27.1400	26.4500	26.7000	-0.410%	32,093	+11.610%
2026-01-16	26.4200	27.1800	25.6801	26.8100	+1.246%	33,801	+11.153%
2026-01-15	26.0600	26.5650	25.7300	26.4800	+1.030%	28,452	+12.538%
2026-01-14	26.5100	27.1500	25.9700	26.2100	-1.355%	47,042	+13.697%
2026-01-13	26.6800	26.9133	26.0900	26.5700	+0.492%	45,495	+12.157%
2026-01-12	25.7300	26.5300	25.6800	26.4400	+2.720%	52,195	+12.708%
2026-01-09	27.1200	27.2500	25.1300	25.7400	-4.878%	113,523	+15.773%
2026-01-08	25.7000	27.0600	25.7000	27.0600	+4.843%	40,333	+10.126%
2026-01-07	26.1300	26.1300	25.2801	25.8100	-1.035%	53,464	+15.459%
2026-01-06	26.2600	26.6200	25.8800	26.0800	-1.473%	48,027	+14.264%
2026-01-05	26.8900	26.9000	26.1800	26.4700	-1.121%	26,180	+12.580%
2026-01-02	26.0700	27.1500	25.3800	26.7700	+0.337%	46,866	+11.319%
2025-12-31	27.0000	27.0000	26.5800	26.6800	-1.149%	16,721	+11.694%
2025-12-30	27.1500	27.1500	26.7796	26.9900	+0.223%	14,932	+10.411%
2025-12-29	27.0400	27.0600	26.7060	26.9300	+0.523%	27,987	+10.657%
2025-12-26	27.0450	27.3725	26.4300	26.7900	-1.940%	32,294	+11.236%
2025-12-24	27.7000	27.7400	26.9801	27.3200	-0.871%	33,877	+9.078%
2025-12-23	26.7400	27.7400	26.6000	27.5600	+3.648%	57,243	+8.128%
2025-12-22	26.5200	27.0000	26.2500	26.5900	+0.264%	42,420	+12.072%
2025-12-19	26.5500	26.9900	26.2992	26.5200	-0.113%	200,125	+12.368%
2025-12-18	27.0300	27.9500	26.5400	26.5500	-0.150%	58,838	+12.241%
2025-12-17	26.6300	26.8500	26.3700	26.5900	+0.340%	35,075	+12.072%
2025-12-16	26.6600	26.7400	26.3500	26.5000	-0.675%	105,797	+12.453%
2025-12-15	27.4300	27.4300	26.5700	26.6800	-1.477%	123,997	+11.694%
2025-12-12	27.4000	27.4700	26.8101	27.0800	-0.405%	37,045	+10.044%
2025-12-11	27.2100	27.5106	26.2600	27.1900	-0.110%	58,181	+9.599%
2025-12-10	27.4300	27.4900	26.5272	27.2200	-1.626%	50,051	+9.478%
2025-12-09	26.5000	27.9300	26.5000	27.6700	+5.209%	79,101	+7.698%
2025-12-08	26.3600	26.5735	26.0300	26.3000	-0.190%	57,041	+13.308%
2025-12-05	25.9300	26.9500	25.9300	26.3500	-0.038%	22,763	+13.093%
2025-12-04	25.8500	26.4100	25.7200	26.3600	+2.171%	35,229	+13.050%
2025-12-03	24.9000	25.8000	24.9000	25.8000	+2.666%	31,886	+15.504%
2025-12-02	24.9300	25.4000	24.5001	25.1300	-0.199%	36,343	+18.583%
2025-12-01	24.8700	25.6399	24.7775	25.1800	+0.559%	26,948	+18.348%
2025-11-28	24.9800	25.4200	24.8250	25.0400	-0.674%	24,114	+19.010%
2025-11-26	25.0000	25.5100	24.4000	25.2100	0.000%	35,732	+18.207%
2025-11-25	24.5900	25.2500	24.1400	25.2100	+2.730%	51,362	+18.207%
2025-11-24	25.0000	25.1600	24.4400	24.5400	-1.327%	42,443	+21.434%
2025-11-21	24.2100	24.9400	24.0300	24.8700	+3.238%	57,797	+19.823%
2025-11-20	23.6600	24.5800	23.6600	24.0900	+2.511%	96,603	+23.703%
2025-11-19	23.6500	23.6500	23.0350	23.5000	-1.674%	214,334	+26.809%
2025-11-18	23.2400	23.9700	23.1450	23.9000	+1.616%	49,613	+24.686%
2025-11-17	24.0000	24.4000	23.3900	23.5200	-1.010%	54,393	+26.701%
2025-11-14	23.6200	23.9100	22.7400	23.7600	+1.106%	59,211	+25.421%
2025-11-13	22.9400	23.8700	22.7100	23.5000	+3.297%	141,210	+26.809%
2025-11-12	23.8100	24.0000	22.2700	22.7500	-2.653%	79,690	+30.989%
2025-11-11	22.0600	23.7000	22.0600	23.3700	-0.086%	137,609	+27.514%
2025-11-10	20.9700	23.6300	20.9700	23.3900	+10.330%	141,264	+27.405%
2025-11-07	21.1500	21.3600	20.9200	21.2000	-0.094%	78,959	+40.566%
2025-11-06	22.4600	22.4600	20.7950	21.2200	-4.457%	42,889	+40.434%
2025-11-05	21.6100	22.2100	21.6100	22.2100	+1.927%	27,440	+34.174%
2025-11-04	21.7400	21.9700	21.5300	21.7900	-0.774%	31,520	+36.760%
2025-11-03	21.9000	22.0700	21.7000	21.9600	+0.182%	49,332	+35.701%
2025-10-31	22.1000	22.2400	21.8950	21.9200	-0.949%	54,273	+35.949%
2025-10-30	21.9800	22.4800	21.9800	22.1300	+0.136%	44,327	+34.659%
2025-10-29	22.1500	22.2000	21.9000	22.1000	+0.455%	43,962	+34.842%
2025-10-28	21.5000	22.0650	21.3000	22.0000	+1.617%	58,692	+35.455%
2025-10-27	22.5400	22.7000	21.5100	21.6500	-2.915%	59,049	+37.644%
2025-10-24	21.8700	22.5000	21.7200	22.3000	+1.734%	35,318	+33.632%
2025-10-23	21.8300	22.2300	21.6700	21.9200	+1.576%	63,576	+35.949%
2025-10-22	21.3450	21.7800	20.8800	21.5800	+1.697%	35,847	+38.091%
2025-10-21	21.1000	21.6000	20.5400	21.2200	+0.712%	37,532	+40.434%
2025-10-20	20.1100	21.0900	20.1100	21.0700	+5.192%	50,725	+41.433%
2025-10-17	20.1700	20.3900	19.8400	20.0300	-0.694%	59,165	+48.777%
2025-10-16	21.0000	21.0100	20.0900	20.1700	-3.585%	43,386	+47.744%
2025-10-15	20.3200	21.1200	20.3200	20.9200	+3.258%	69,309	+42.447%
2025-10-14	20.0100	20.4200	19.8301	20.2600	-0.735%	79,657	+47.088%
2025-10-13	20.4900	20.7900	20.1600	20.4100	+1.492%	92,708	+46.007%
2025-10-10	22.2700	22.3521	20.0900	20.1100	-10.103%	178,689	+48.185%
2025-10-09	21.6100	22.5050	21.4600	22.3700	+2.474%	73,538	+33.214%
2025-10-08	21.5300	21.9000	21.1000	21.8300	+1.488%	37,459	+36.509%
2025-10-07	21.3500	21.6700	21.0000	21.5100	+1.033%	41,907	+38.540%
2025-10-06	22.3500	22.3500	21.2900	21.2900	-3.227%	29,237	+39.972%
2025-10-03	21.0400	22.1250	21.0400	22.0000	+4.712%	53,914	+35.455%
2025-10-02	21.0000	21.2589	20.6000	21.0100	-0.332%	61,102	+41.837%
2025-10-01	20.2100	21.1950	20.0100	21.0800	+2.629%	92,340	+41.366%
2025-09-30	21.5000	21.9700	20.3000	20.5400	-5.823%	87,998	+45.083%
2025-09-29	22.4200	22.4200	21.7100	21.8100	-3.282%	115,848	+36.635%
2025-09-26	22.2500	22.6150	21.9850	22.5500	+0.490%	68,104	+32.151%
2025-09-25	22.6900	22.8400	22.2750	22.4400	-1.102%	39,624	+32.799%
2025-09-24	22.1000	23.2200	22.1000	22.6900	+3.371%	63,565	+31.335%
2025-09-23	22.1000	22.5100	21.6700	21.9500	-0.273%	77,013	+35.763%
2025-09-22	21.9900	22.2850	20.9900	22.0100	-0.136%	84,824	+35.393%
2025-09-19	23.2300	23.2300	21.5000	22.0400	-5.245%	239,435	+35.209%
2025-09-18	22.6800	23.2800	22.6800	23.2600	+1.839%	65,987	+28.117%
2025-09-17	23.7000	23.7600	22.7800	22.8400	-3.912%	69,202	+30.473%
2025-09-16	22.6600	23.8200	22.4300	23.7700	+4.945%	66,102	+25.368%
2025-09-15	23.5000	23.6800	22.6000	22.6500	-2.998%	53,141	+31.567%
2025-09-12	23.3200	23.7300	23.2400	23.3500	-0.171%	54,383	+27.623%
2025-09-11	22.5600	23.5900	22.5600	23.3900	+2.274%	57,409	+27.405%
2025-09-10	22.6700	23.4500	22.6700	22.8700	-0.392%	49,657	+30.302%
2025-09-09	22.5900	23.0000	22.0500	22.9600	+1.909%	96,780	+29.791%
2025-09-08	23.3400	23.3400	22.1500	22.5300	-2.214%	70,880	+32.268%
2025-09-05	23.2200	23.8599	22.8100	23.0400	-0.903%	72,618	+29.340%
2025-09-04	22.4100	23.5800	22.4100	23.2500	+4.588%	47,710	+28.172%
2025-09-03	22.1600	23.6155	22.1100	22.2300	-0.537%	69,197	+34.053%
2025-09-02	23.4400	23.7200	22.1567	22.3500	-2.911%	84,821	+33.333%
2025-08-29	22.5500	23.8800	21.9250	23.0200	+10.038%	132,007	+29.453%
2025-08-28	20.6000	21.0400	20.3074	20.9200	+1.999%	66,104	+42.447%
2025-08-27	20.6400	20.8200	20.3100	20.5100	-1.157%	117,042	+45.295%
2025-08-26	19.7200	20.8700	19.3500	20.7500	+3.958%	155,578	+43.614%
2025-08-25	20.5400	20.5400	19.8400	19.9600	-3.482%	75,021	+49.299%
2025-08-22	20.3100	20.9200	19.5400	20.6800	+3.245%	101,562	+44.101%
2025-08-21	19.3300	20.2900	19.1300	20.0300	+3.836%	80,018	+48.777%
2025-08-20	19.8600	20.0045	19.2250	19.2900	-2.772%	91,530	+54.484%
2025-08-19	19.9100	20.5250	19.7800	19.8400	-0.601%	51,129	+50.202%
2025-08-18	20.8300	20.9850	19.8300	19.9600	-4.314%	88,574	+49.299%
2025-08-15	20.1000	21.7400	20.1000	20.8600	+3.833%	123,285	+42.857%
2025-08-14	21.6700	21.6700	19.9400	20.0900	-7.163%	89,563	+48.333%
2025-08-13	20.5100	22.0780	20.5100	21.6400	+6.811%	291,906	+37.708%
2025-08-12	24.0100	24.7300	20.0500	20.2600	-16.626%	184,992	+47.088%
2025-08-11	24.5900	24.7450	23.7500	24.3000	-0.573%	73,193	+22.634%
2025-08-08	24.8200	25.3400	24.0950	24.4400	-1.610%	51,506	+21.931%
2025-08-07	25.2700	25.3900	24.6400	24.8400	-0.281%	40,892	+19.968%
2025-08-06	25.0200	25.4600	24.6000	24.9100	-0.440%	61,684	+19.631%
2025-08-05	24.8100	26.2200	24.0203	25.0200	+1.873%	86,390	+19.105%
2025-08-04	24.1400	24.6950	24.1400	24.5600	+0.987%	54,574	+21.336%
2025-08-01	25.4400	25.4400	24.1400	24.3200	-4.553%	65,989	+22.533%
2025-07-31	25.2700	25.8150	25.1100	25.4800	-0.235%	41,070	+16.954%
2025-07-30	26.1700	26.4300	25.4300	25.5400	-1.958%	47,609	+16.680%
2025-07-29	25.7400	26.1665	25.3600	26.0500	+1.957%	44,233	+14.395%
2025-07-28	25.5600	25.6150	25.2000	25.5500	+0.472%	40,389	+16.634%
2025-07-25	25.8500	25.8500	25.1100	25.4300	-0.935%	39,555	+17.184%
2025-07-24	25.3292	26.0450	25.0500	25.6700	+1.583%	43,438	+16.089%
2025-07-23	25.1600	25.6400	25.1600	25.2700	+1.201%	52,175	+17.926%
2025-07-22	25.5200	25.7800	24.8600	24.9700	-2.270%	64,326	+19.343%
2025-07-21	26.1700	26.1700	25.3700	25.5500	-2.406%	49,626	+16.634%
2025-07-18	26.2700	26.8800	26.1800	26.1800	+0.847%	83,135	+13.827%
2025-07-17	24.5700	26.0100	24.2700	25.9600	+6.219%	114,361	+14.792%
2025-07-16	24.1300	24.5300	23.9450	24.4400	+0.908%	79,443	+21.931%
2025-07-15	25.0000	25.0000	24.1900	24.2200	-2.378%	86,984	+23.039%
2025-07-14	24.4600	24.8300	24.2350	24.8100	+1.514%	76,762	+20.113%
2025-07-11	24.2100	24.5000	23.9650	24.4400	+0.452%	45,181	+21.931%
2025-07-10	23.9600	24.7884	23.9600	24.3300	+0.289%	75,136	+22.483%
2025-07-09	24.8800	24.9100	24.1700	24.2600	-3.192%	73,738	+22.836%
2025-07-08	24.5500	25.2900	24.3100	25.0600	+2.161%	99,359	+18.915%
2025-07-07	25.0900	25.0900	24.0200	24.5300	-3.005%	99,415	+21.484%
2025-07-03	25.1100	25.4600	24.9000	25.2900	+0.079%	39,608	+17.833%
2025-07-02	23.6800	25.2900	23.5300	25.2700	+6.805%	120,343	+17.926%
2025-07-01	24.4900	24.5200	23.5550	23.6600	-3.547%	113,132	+25.951%
2025-06-30	25.6200	25.8075	24.4700	24.5300	-4.812%	297,488	+21.484%
2025-06-27	25.8300	26.1250	25.3500	25.7700	-0.271%	1,383,509	+15.638%
2025-06-26	24.7400	25.8500	24.7400	25.8400	+4.446%	117,134	+15.325%
2025-06-25	25.2600	25.2600	24.6710	24.7400	-1.316%	64,735	+20.453%
2025-06-24	24.7700	25.2200	24.4600	25.0700	+0.400%	103,255	+18.867%
2025-06-23	25.9600	26.1200	24.5000	24.9700	-4.219%	166,775	+19.343%
2025-06-20	26.5000	26.5000	25.6400	26.0700	-1.100%	189,416	+14.308%
2025-06-18	26.3000	26.3900	25.6600	26.3600	+0.076%	87,316	+13.050%
2025-06-17	26.6600	26.8800	26.2200	26.3400	-0.491%	92,639	+13.136%
2025-06-16	26.2400	27.0050	26.2400	26.4700	+0.685%	55,695	+12.580%
2025-06-13	26.4200	26.8800	26.0000	26.2900	+0.689%	56,985	+13.351%
2025-06-12	25.8200	26.8500	25.8200	26.1100	-0.420%	57,944	+14.133%
2025-06-11	25.6700	26.3400	25.3400	26.2200	+3.107%	54,075	+13.654%
2025-06-10	24.7400	25.6000	24.6550	25.4300	+2.540%	72,805	+17.184%
2025-06-09	25.4300	25.4800	24.4750	24.8000	-0.998%	69,891	+20.161%
2025-06-06	24.6300	25.1600	24.5800	25.0500	+2.078%	42,814	+18.962%
2025-06-05	25.2400	25.2850	24.3900	24.5400	-1.997%	41,503	+21.434%
2025-06-04	25.7400	26.2405	24.7700	25.0400	-2.416%	127,545	+19.010%
2025-06-03	26.0000	26.6500	25.4500	25.6600	-1.079%	49,102	+16.134%
2025-06-02	25.5100	26.6100	25.5100	25.9400	+3.182%	74,833	+14.880%
2025-05-30	26.1600	26.2500	25.0000	25.1400	-4.773%	114,366	+18.536%
2025-05-29	26.6500	26.8816	25.7700	26.4000	-1.456%	49,853	+12.879%
2025-05-28	27.0700	27.5900	26.7050	26.7900	-0.298%	47,343	+11.236%
2025-05-27	27.2700	27.3900	26.0000	26.8700	-0.260%	150,177	+10.904%
2025-05-23	26.8600	26.9600	26.3700	26.9400	-0.037%	67,468	+10.616%
2025-05-22	26.5000	27.1000	25.6800	26.9500	+0.974%	74,616	+10.575%
2025-05-21	27.0800	27.5499	25.7301	26.6900	-2.199%	42,754	+11.652%
2025-05-20	27.4700	27.8950	27.0000	27.2900	-2.221%	86,101	+9.198%
2025-05-19	28.2300	28.3900	27.3100	27.9100	-3.191%	64,796	+6.772%
2025-05-16	29.4200	29.4200	28.6700	28.8300	-2.138%	49,077	+3.365%
2025-05-15	28.9600	29.5700	28.3800	29.4600	+0.375%	48,519	+1.154%
2025-05-14	29.3400	30.2000	28.1138	29.3500	-0.576%	39,516	+1.533%
2025-05-13	29.6200	29.7200	29.0300	29.5200	+1.934%	47,836	+0.949%
2025-05-12	29.4300	30.2400	28.1900	28.9600	+2.188%	54,674	+2.901%
2025-05-09	28.3200	28.7700	27.7150	28.3400	+0.177%	40,797	+5.152%
2025-05-08	25.0000	29.3800	25.0000	28.2900	+2.463%	76,357	+5.338%
2025-05-07	26.7000	28.3022	26.5100	27.6100	+3.641%	74,508	+7.932%
2025-05-06	27.1200	27.4825	26.4900	26.6400	-2.596%	50,041	+11.862%
2025-05-05	27.6600	27.6600	26.7350	27.3500	-2.600%	46,174	+8.958%
2025-05-02	27.5300	28.5900	26.9800	28.0800	+3.046%	65,006	+6.125%
2025-05-01	27.5300	28.3713	26.8650	27.2500	-2.119%	59,040	+9.358%
2025-04-30	28.9500	29.1100	27.1600	27.8400	-4.494%	72,464	+7.040%
2025-04-29	29.8900	29.9300	29.0300	29.1500	-2.639%	59,072	+2.230%
2025-04-28	29.8000	30.0000	28.6300	29.9400	+0.302%	29,535	-0.468%
2025-04-25	29.5900	30.1201	29.0300	29.8500	+0.573%	35,820	-0.168%
2025-04-24	28.5700	29.9799	28.5700	29.6800	+3.922%	81,189	+0.404%
2025-04-23	29.5800	29.7400	27.4500	28.5600	-0.522%	101,929	+4.342%
2025-04-22	28.0800	29.0200	27.7050	28.7100	+3.646%	43,160	+3.797%
2025-04-21	28.9200	28.9200	27.0799	27.7000	-4.844%	53,736	+7.581%
2025-04-17	28.3700	29.2900	27.5700	29.1100	+4.524%	72,797	+2.370%
2025-04-16	28.0500	29.0500	27.1500	27.8500	+0.036%	106,692	+7.002%
2025-04-15	27.1300	28.7600	27.1300	27.8400	+2.278%	102,349	+7.040%
2025-04-14	26.8900	27.5600	26.3350	27.2200	+3.067%	145,875	+9.478%
2025-04-11	26.9900	27.1400	25.7200	26.4100	-2.510%	103,936	+12.836%
2025-04-10	28.6300	28.6300	26.9350	27.0900	-6.907%	109,683	+10.004%
2025-04-09	27.0000	29.9790	25.8000	29.1000	+6.243%	313,046	+2.405%
2025-04-08	27.9800	29.4800	26.7800	27.3900	+2.507%	387,306	+8.799%
2025-04-07	28.1100	29.8018	25.8400	26.7200	-8.961%	585,023	+11.527%
2025-04-04	31.0000	31.0000	27.7850	29.3500	-7.762%	250,057	+1.533%
2025-04-03	35.2200	35.2591	31.7300	31.8200	-13.556%	102,222	-6.348%
2025-04-02	32.6900	37.4450	32.6900	36.8100	+10.707%	169,038	-19.044%
2025-04-01	33.8900	33.9400	32.9000	33.2500	-1.888%	95,582	-10.376%
2025-03-31	34.0000	34.7881	33.1000	33.8900	-0.935%	101,585	-12.068%
2025-03-28	35.3900	35.3900	34.1100	34.2100	-3.471%	61,637	-12.891%
2025-03-27	35.5200	35.7100	35.0000	35.4400	-0.028%	65,651	-15.914%
2025-03-26	35.7300	36.1000	34.8400	35.4500	-0.700%	96,724	-15.938%
2025-03-25	36.0000	36.2300	35.4700	35.7000	-1.381%	112,344	-16.527%
2025-03-24	36.5700	36.8800	35.7200	36.2000	-0.055%	159,278	-17.680%
2025-03-21	36.8500	37.0350	35.8300	36.2200	-3.388%	247,860	-17.725%
2025-03-20	37.4100	38.3000	37.3800	37.4900	-1.160%	136,104	-20.512%
2025-03-19	37.1600	38.2100	37.0000	37.9300	+1.228%	157,602	-21.434%
2025-03-18	38.3800	38.6350	37.4600	37.4700	-3.203%	81,247	-20.470%
2025-03-17	37.6700	39.6400	37.4600	38.7100	+3.392%	111,248	-23.017%
2025-03-14	37.3300	37.8000	37.1600	37.4400	+1.684%	64,073	-20.406%
2025-03-13	37.9300	38.1250	36.8000	36.8200	-2.127%	72,455	-19.066%
2025-03-12	38.4791	38.9600	37.5000	37.6200	-0.159%	62,087	-20.787%
2025-03-11	38.7100	39.3300	37.1175	37.6800	-2.661%	160,442	-20.913%
2025-03-10	38.8700	40.2400	37.8600	38.7100	-2.395%	175,070	-23.017%
2025-03-07	39.6800	40.0350	38.4500	39.6600	+0.916%	58,832	-24.861%
2025-03-06	40.6500	41.0000	39.0000	39.3000	-2.891%	93,419	-24.173%
2025-03-05	41.1700	41.2400	40.1000	40.4700	-2.576%	64,006	-26.365%
2025-03-04	41.9800	41.9800	40.5613	41.5400	-2.511%	82,330	-28.262%
2025-03-03	44.5900	44.7149	42.4301	42.6100	-5.353%	73,930	-30.063%
2025-02-28	42.4300	45.3400	41.4500	45.0200	+6.733%	98,533	-33.807%
2025-02-27	42.6800	42.8650	41.2900	42.1800	+0.024%	63,128	-29.350%
2025-02-26	41.5700	42.3300	41.2100	42.1700	+0.789%	86,092	-29.334%
2025-02-25	42.1800	42.3550	40.9400	41.8400	-0.900%	122,185	-28.776%
2025-02-24	43.9400	43.9400	42.2200	42.2200	-2.629%	89,008	-29.417%
2025-02-21	44.9000	45.2100	43.3400	43.3600	-3.901%	84,662	-31.273%
2025-02-20	44.8300	45.3800	43.1000	45.1200	+0.267%	80,131	-33.954%
2025-02-19	45.2200	45.3550	44.8300	45.0000	-0.288%	56,771	-33.778%
2025-02-18	44.3200	45.8900	43.9050	45.1300	+2.104%	84,459	-33.969%
2025-02-14	45.0600	45.3600	43.9100	44.2000	-2.234%	56,428	-32.579%
2025-02-13	43.4900	45.4087	43.4300	45.2100	+3.031%	89,579	-34.085%
2025-02-12	43.7200	44.6700	43.1600	43.8800	-0.023%	99,341	-32.088%
2025-02-11	43.4000	44.4900	42.9600	43.8900	+1.106%	76,060	-32.103%
2025-02-10	42.4500	44.1850	42.4200	43.4100	+1.758%	55,306	-31.352%
2025-02-07	43.5000	43.5000	42.2900	42.6600	-2.580%	66,176	-30.145%
2025-02-06	43.0900	43.9900	42.5400	43.7900	+1.814%	81,594	-31.948%
2025-02-05	42.8000	43.4500	41.9000	43.0100	+0.702%	81,557	-30.714%
2025-02-04	40.8900	43.0500	40.7400	42.7100	+3.489%	75,892	-30.227%
2025-02-03	41.5000	41.5000	40.6800	41.2700	-0.650%	41,872	-27.793%
2025-01-31	41.0000	42.7200	41.0000	41.5400	-0.048%	59,437	-28.262%
2025-01-30	41.3300	41.8500	40.7850	41.5600	+0.947%	32,152	-28.296%
2025-01-29	40.9900	41.7799	40.5000	41.1700	+1.130%	26,958	-27.617%
2025-01-28	39.4200	40.9450	38.9700	40.7100	+2.467%	69,967	-26.799%
2025-01-27	42.8800	43.1130	39.5510	39.7300	-7.346%	72,756	-24.994%
2025-01-24	42.4000	43.0000	41.6750	42.8800	+1.180%	75,246	-30.504%
2025-01-23	43.5300	43.5300	42.2100	42.3800	-1.693%	90,447	-29.684%
2025-01-22	42.3700	43.9899	41.4800	43.1100	+2.570%	120,093	-30.875%
2025-01-21	41.8000	43.0250	41.2701	42.0300	+1.107%	150,457	-29.098%
2025-01-17	38.4800	42.2562	38.4800	41.5700	+8.396%	113,235	-28.314%
2025-01-16	38.0000	38.4000	37.7901	38.3500	+0.921%	139,001	-22.295%
2025-01-15	37.9000	38.0400	37.8070	38.0000	+0.396%	106,479	-21.579%
2025-01-14	37.5600	38.0100	37.2000	37.8500	+0.345%	85,522	-21.268%
2025-01-13	38.0000	38.0300	37.3150	37.7200	-0.264%	53,098	-20.997%
2025-01-10	37.6900	37.8992	36.6800	37.8200	+0.719%	44,273	-21.206%

.dark-mode .vqLgMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqLgMg{ color: #333333; background-color: white; border: 2px solid #333333; }SMCSummit Midstream Corporationstock NYSE

SMC
Summit Midstream Corporation
stock NYSE