Summit Midstream Corporation (SMC) Historical Stock Data
36.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMC is down -0.17% a day on average. There have been 12 days where Summit Midstream Corporation closed green and 18 days where SMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.82 | 36.00 | ↑$0.18 (0.50%) | 35.69 | 36.02 | 38.87K |
| 2024-11-19 | 35.91 | 36.00 | ↑$0.09 (0.25%) | 35.40 | 36.11 | 61K |
| 2024-11-18 | 35.54 | 36.14 | ↑$0.60 (1.69%) | 35.35 | 36.14 | 37.47K |
| 2024-11-15 | 35.61 | 35.54 | ↓$0.07 (-0.20%) | 35.16 | 35.69 | 33.27K |
| 2024-11-14 | 35.18 | 35.34 | ↑$0.16 (0.45%) | 35.18 | 35.96 | 23.57K |
| 2024-11-13 | 35.71 | 35.02 | ↓$0.69 (-1.93%) | 34.80 | 35.80 | 33.54K |
| 2024-11-12 | 36.75 | 35.73 | ↓$1.02 (-2.78%) | 35.35 | 38.01 | 53.20K |
| 2024-11-11 | 36.15 | 36.00 | ↓$0.15 (-0.42%) | 35.60 | 36.27 | 72.56K |
| 2024-11-08 | 35.59 | 35.86 | ↑$0.27 (0.76%) | 35.48 | 36.14 | 79.78K |
| 2024-11-07 | 35.33 | 35.80 | ↑$0.47 (1.33%) | 35.33 | 36.51 | 64.31K |
| 2024-11-06 | 35.11 | 35.64 | ↑$0.53 (1.51%) | 35.08 | 35.85 | 57.91K |
| 2024-11-05 | 33.26 | 34.67 | ↑$1.41 (4.24%) | 33.17 | 34.94 | 50.92K |
| 2024-11-04 | 33.00 | 32.88 | ↓$0.12 (-0.36%) | 31.97 | 33.62 | 96.26K |
| 2024-11-01 | 35.00 | 33.48 | ↓$1.52 (-4.34%) | 33.29 | 35.00 | 63.97K |
| 2024-10-31 | 35.48 | 34.92 | ↓$0.56 (-1.58%) | 34.63 | 35.78 | 49.09K |
| 2024-10-30 | 34.00 | 35.21 | ↑$1.21 (3.56%) | 34.00 | 35.41 | 80.65K |
| 2024-10-29 | 34.44 | 34.41 | ↓$0.03 (-0.09%) | 34.26 | 35.99 | 37.78K |
| 2024-10-28 | 35.07 | 35.00 | ↓$0.07 (-0.20%) | 34.00 | 35.23 | 65.55K |
| 2024-10-25 | 35.10 | 34.92 | ↓$0.18 (-0.51%) | 34.84 | 35.88 | 42.26K |
| 2024-10-24 | 35.46 | 34.76 | ↓$0.70 (-1.97%) | 34.51 | 35.47 | 38.46K |
| 2024-10-23 | 35.46 | 35.16 | ↓$0.30 (-0.85%) | 34.50 | 35.78 | 72.47K |
| 2024-10-22 | 35.95 | 35.47 | ↓$0.48 (-1.34%) | 35.19 | 36.34 | 47.87K |
| 2024-10-21 | 35.61 | 35.97 | ↑$0.36 (1.01%) | 35.51 | 36.29 | 99.56K |
| 2024-10-18 | 35.89 | 35.74 | ↓$0.15 (-0.42%) | 35.27 | 36.01 | 75.17K |
| 2024-10-17 | 35.77 | 35.73 | ↓$0.04 (-0.11%) | 34.70 | 36.27 | 71.62K |
| 2024-10-16 | 35.27 | 35.48 | ↑$0.21 (0.60%) | 35.21 | 36.13 | 88.44K |
| 2024-10-15 | 36.24 | 35.09 | ↓$1.15 (-3.17%) | 35.00 | 36.37 | 57.89K |
| 2024-10-14 | 36.17 | 35.85 | ↓$0.32 (-0.88%) | 35.80 | 36.30 | 40.49K |
| 2024-10-11 | 36.25 | 36.15 | ↓$0.10 (-0.28%) | 35.70 | 36.87 | 61.85K |
| 2024-10-10 | 35.74 | 35.91 | ↑$0.17 (0.48%) | 35.56 | 37.02 | 69.71K |
Create an account or log in to view more rows.
$SMC omg lol
$SMC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this