Skip to main content
SMC logo

Summit Midstream Corporation

SMCNYSEEnergyOil & Gas Midstream

$30.70Today:- (-)1Y +49.68%

As of Oct 16, 2026 close

Market cap
$421.07M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.84$36.47
Volume (live)
-
Avg. volume (3M)
90.42K

Summit Midstream (SMC) Historical Stock Prices

Analyze Summit Midstream (SMC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Summit Midstream (SMC) Interactive Price Chart

Interactive historical price chart showing Summit Midstream stock price movements and trends across multiple time periods.

Loading chart...

SMC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202630.3130.9929.9430.7030.70141.94K
Oct 15, 202630.3230.3229.4629.9829.98135.21K
Oct 14, 202632.3532.3530.1830.2730.27105.03K
Oct 13, 202632.6832.7632.0232.2932.29101.80K
Oct 12, 202632.3932.5932.0032.1332.1363.23K
Oct 9, 202632.5332.7831.9331.9531.9576.52K
Oct 8, 202632.5032.7331.9232.6932.69104.43K
Oct 7, 202633.2733.4032.2532.2932.2974.94K
Oct 6, 202632.0033.4632.0033.1533.15188.14K
Oct 5, 202630.9432.3730.7332.0732.07131.94K
Oct 2, 202630.5731.1230.1330.8430.8466.38K
Oct 1, 202630.2330.8029.8330.6330.63107.55K
Sep 30, 202630.2430.8030.0030.2330.23106.09K
Sep 29, 202630.1430.3429.3930.2230.22110.45K
Sep 28, 202631.1631.1630.3430.6630.6667.37K
Sep 25, 202631.1331.7130.5030.8030.8077.34K
Sep 24, 202631.6831.7230.9431.1131.1193.83K
Sep 23, 202631.8132.1631.2831.3531.3558.30K
Sep 22, 202631.5532.3530.8131.7431.7483.37K
Sep 21, 202632.3832.6131.6031.8631.8657.45K
Sep 18, 202632.2232.7131.9132.5132.51197.63K
Sep 17, 202632.9232.9332.0132.4732.4760.80K
Sep 16, 202633.4333.9432.4032.6932.6963.71K
Sep 15, 202633.8434.1332.8933.7333.73101.30K
Sep 14, 202634.0834.1033.3233.9733.9762.62K
Sep 11, 202634.0734.8533.7134.0534.0554.71K
Sep 10, 202634.5334.5333.5534.2334.2353.85K
Sep 9, 202634.6034.9033.8834.2434.2472.79K
Sep 8, 202634.2534.4233.7634.3334.3354.95K
Sep 4, 202634.0434.3733.5634.2034.2038.81K
Sep 3, 202634.9234.9234.2034.4134.4136.91K
Sep 2, 202634.9635.0034.3834.7734.7753.76K
Sep 1, 202634.5035.0934.3034.9634.9669.64K
Aug 31, 202634.5135.1634.3334.8334.8366.79K
Aug 28, 202633.6434.4533.5034.0834.0826.97K
Aug 27, 202633.8634.0033.4533.8933.8928.86K
Aug 26, 202632.7034.2432.7034.0234.0251.24K
Aug 25, 202634.0634.1333.2533.5433.5456.20K
Aug 24, 202634.1934.5033.8634.1334.1329.18K
Aug 21, 202634.8735.1833.7934.1134.1147.46K
Aug 20, 202634.5234.6934.4534.6934.6920.92K
Aug 19, 202634.9235.0234.3334.5934.5932.93K
Aug 18, 202634.7834.8434.1034.6934.6963.63K
Aug 17, 202635.0535.0534.4534.7434.7431.97K
Aug 14, 202634.4735.0034.2834.9634.9649.21K
Aug 13, 202634.2735.1533.9534.8134.8140.06K
Aug 12, 202635.8336.4734.4034.5834.5876.55K
Aug 11, 202631.7035.0531.7034.6834.68159.84K
Aug 10, 202630.3531.9830.3231.8431.8463.02K
Aug 7, 202630.7131.0230.1830.3530.3559.16K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.