D
Summit Midstream Corporation
SMC
$26.41
-$0.68-2.51%
NYSE
Date | Open | High | Low | Close | Volume | Adj Close * |
---|
Apr 11, 2025 | 26.99 | 27.14 | 25.72 | 26.41 | 103,936 | 26.41 |
Apr 10, 2025 | 28.63 | 28.63 | 26.94 | 27.09 | 109,683 | 27.09 |
Apr 09, 2025 | 27.00 | 29.98 | 25.80 | 29.10 | 313,046 | 29.10 |
Apr 08, 2025 | 27.98 | 29.48 | 26.78 | 27.39 | 387,306 | 27.39 |
Apr 07, 2025 | 28.11 | 29.80 | 25.84 | 26.72 | 585,023 | 26.72 |
Apr 04, 2025 | 31.00 | 31.00 | 27.79 | 29.35 | 250,057 | 29.35 |
Apr 03, 2025 | 35.22 | 35.26 | 31.73 | 31.82 | 102,222 | 31.82 |
Apr 02, 2025 | 32.69 | 37.45 | 32.69 | 36.81 | 169,038 | 36.81 |
Apr 01, 2025 | 33.89 | 33.94 | 32.90 | 33.25 | 95,582 | 33.25 |
Mar 31, 2025 | 34.00 | 34.79 | 33.10 | 33.89 | 101,585 | 33.89 |
Mar 28, 2025 | 35.39 | 35.39 | 34.11 | 34.21 | 61,637 | 34.21 |
Mar 27, 2025 | 35.52 | 35.71 | 35.00 | 35.44 | 65,651 | 35.44 |
Mar 26, 2025 | 35.73 | 36.10 | 34.84 | 35.45 | 97,549 | 35.45 |
Mar 25, 2025 | 36.00 | 36.23 | 35.47 | 35.70 | 112,784 | 35.70 |
Mar 24, 2025 | 36.57 | 36.88 | 35.72 | 36.20 | 161,330 | 36.20 |
NYSE
04/11/2025 4:00PM Eastern
Quotes delayed