Summit Midstream Corporation (SMC) Historical Stock Data
34.94 ↑0.40 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMC is down -0.04% a day on average. There have been 16 days where Summit Midstream Corporation closed green and 14 days where SMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.49 | 34.94 | ↑$0.45 (1.30%) | 34.49 | 35.33 | 116.15K |
| 2024-12-19 | 34.98 | 34.54 | ↓$0.44 (-1.26%) | 34.32 | 35.17 | 63.21K |
| 2024-12-18 | 35.16 | 34.81 | ↓$0.35 (-1.00%) | 34.60 | 35.64 | 81.24K |
| 2024-12-17 | 34.86 | 35.50 | ↑$0.64 (1.84%) | 34.30 | 35.50 | 54.62K |
| 2024-12-16 | 35.60 | 35.30 | ↓$0.30 (-0.84%) | 34.82 | 35.60 | 81.48K |
| 2024-12-13 | 36.37 | 35.91 | ↓$0.46 (-1.26%) | 35.43 | 36.51 | 76.94K |
| 2024-12-12 | 36.60 | 36.29 | ↓$0.31 (-0.85%) | 36.01 | 36.67 | 170.28K |
| 2024-12-11 | 37.78 | 36.58 | ↓$1.20 (-3.18%) | 36.57 | 38.00 | 77.01K |
| 2024-12-10 | 36.99 | 37.47 | ↑$0.48 (1.30%) | 36.50 | 38.09 | 80.34K |
| 2024-12-09 | 38.00 | 37.39 | ↓$0.61 (-1.61%) | 36.43 | 38.09 | 129.29K |
| 2024-12-06 | 38.14 | 37.81 | ↓$0.33 (-0.87%) | 37.09 | 38.14 | 96.72K |
| 2024-12-05 | 37.62 | 37.95 | ↑$0.33 (0.88%) | 37.05 | 38.11 | 160.82K |
| 2024-12-04 | 38.40 | 37.30 | ↓$1.10 (-2.86%) | 37.01 | 38.40 | 47.27K |
| 2024-12-03 | 37.98 | 38.01 | ↑$0.03 (0.08%) | 37.43 | 38.02 | 80.05K |
| 2024-12-02 | 38.01 | 37.88 | ↓$0.13 (-0.34%) | 37.54 | 38.27 | 62.24K |
| 2024-11-29 | 37.20 | 37.79 | ↑$0.59 (1.59%) | 37.20 | 38.16 | 47.16K |
| 2024-11-27 | 36.85 | 37.46 | ↑$0.61 (1.66%) | 36.85 | 37.59 | 30.61K |
| 2024-11-26 | 37.07 | 37.13 | ↑$0.06 (0.16%) | 36.90 | 38.12 | 42.93K |
| 2024-11-25 | 37.16 | 37.36 | ↑$0.20 (0.54%) | 36.86 | 38.11 | 45.79K |
| 2024-11-22 | 35.74 | 37.35 | ↑$1.61 (4.50%) | 35.74 | 38.74 | 86.88K |
| 2024-11-21 | 35.75 | 36.00 | ↑$0.25 (0.70%) | 35.75 | 36.53 | 83.10K |
| 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 |
Create an account or log in to view more rows.
$SMC HOLDING LONG AND STRONG!!!
$SMC omg lol
$SMC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this