Summit Midstream Corporation (SMC) Historical Stock Data
26.94 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMC is up 0.28% a day on average. There have been 15 days where Summit Midstream Corporation closed green and 15 days where SMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 26.86 | 26.94 | ↑$0.08 (0.30%) | 26.37 | 26.96 | 67.47K |
| 2025-05-22 | 26.50 | 26.95 | ↑$0.45 (1.70%) | 25.68 | 27.04 | 74.62K |
| 2025-05-21 | 27.08 | 26.69 | ↓$0.39 (-1.44%) | 25.73 | 27.55 | 42.75K |
| 2025-05-20 | 27.47 | 27.29 | ↓$0.18 (-0.66%) | 27.01 | 27.90 | 86K |
| 2025-05-19 | 28.23 | 27.91 | ↓$0.32 (-1.13%) | 27.31 | 28.39 | 64.80K |
| 2025-05-16 | 29.42 | 28.83 | ↓$0.59 (-2.01%) | 28.67 | 29.42 | 49.08K |
| 2025-05-15 | 28.96 | 29.46 | ↑$0.50 (1.73%) | 28.38 | 29.51 | 48.52K |
| 2025-05-14 | 29.34 | 29.35 | ↑$0.01 (0.03%) | 28.11 | 30.20 | 39.52K |
| 2025-05-13 | 29.62 | 29.52 | ↓$0.10 (-0.34%) | 29.03 | 29.72 | 47.83K |
| 2025-05-12 | 29.43 | 28.96 | ↓$0.47 (-1.60%) | 28.19 | 30.24 | 54.67K |
| 2025-05-09 | 28.32 | 28.34 | ↑$0.02 (0.07%) | 27.72 | 28.77 | 36.55K |
| 2025-05-08 | 25.00 | 28.29 | ↑$3.29 (13.16%) | 25.00 | 29.38 | 76.36K |
| 2025-05-07 | 26.70 | 27.61 | ↑$0.91 (3.41%) | 26.56 | 28.30 | 74.51K |
| 2025-05-06 | 27.12 | 26.64 | ↓$0.48 (-1.77%) | 26.49 | 27.48 | 49.15K |
| 2025-05-05 | 27.66 | 27.35 | ↓$0.31 (-1.12%) | 26.74 | 27.66 | 45.95K |
| 2025-05-02 | 27.53 | 28.08 | ↑$0.55 (2.00%) | 26.98 | 28.58 | 65.01K |
| 2025-05-01 | 27.53 | 27.25 | ↓$0.28 (-1.02%) | 26.87 | 28.37 | 59.04K |
| 2025-04-30 | 28.95 | 27.84 | ↓$1.11 (-3.83%) | 27.16 | 29.11 | 72.46K |
| 2025-04-29 | 29.89 | 29.15 | ↓$0.74 (-2.48%) | 29.03 | 29.93 | 50.13K |
| 2025-04-28 | 29.80 | 29.94 | ↑$0.14 (0.47%) | 28.63 | 30.00 | 29.54K |
| 2025-04-25 | 29.59 | 29.85 | ↑$0.26 (0.88%) | 29.03 | 30.12 | 35.82K |
| 2025-04-24 | 28.57 | 29.68 | ↑$1.11 (3.89%) | 28.57 | 29.98 | 81.19K |
| 2025-04-23 | 29.58 | 28.56 | ↓$1.02 (-3.45%) | 27.45 | 29.71 | 101.93K |
| 2025-04-22 | 28.08 | 28.71 | ↑$0.63 (2.24%) | 27.71 | 29.02 | 43.16K |
| 2025-04-21 | 28.92 | 27.70 | ↓$1.22 (-4.22%) | 27.08 | 28.92 | 53.74K |
| 2025-04-17 | 28.37 | 29.11 | ↑$0.74 (2.61%) | 27.57 | 29.17 | 72.80K |
| 2025-04-16 | 28.05 | 27.85 | ↓$0.20 (-0.71%) | 27.15 | 29.05 | 106.69K |
| 2025-04-15 | 27.13 | 27.84 | ↑$0.71 (2.62%) | 27.13 | 28.76 | 102.35K |
| 2025-04-14 | 26.89 | 27.22 | ↑$0.33 (1.23%) | 26.34 | 27.56 | 72.38K |
| 2025-04-11 | 26.99 | 26.41 | ↓$0.58 (-2.15%) | 25.72 | 27.14 | 103.94K |
Create an account or log in to view more rows.
$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!
$SMC hello
please hold.
$SMC HOLDING LONG AND STRONG!!!
$SMC omg lol
$SMC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this