NYSE - Delayed Quote USD

Summit Midstream Corporation (SMC)

27.70

-1.41

(-4.84%)

At close: April 21 at 4:00:02 PM EDT

27.70

0.00

(0.00%)

After hours: April 21 at 4:07:33 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	28.92	28.62	27.08	27.70	27.70	53,736
Apr 17, 2025	28.37	29.29	27.57	29.11	29.11	72,800
Apr 16, 2025	28.05	29.05	27.15	27.85	27.85	106,700
Apr 15, 2025	27.13	28.76	27.13	27.84	27.84	102,300
Apr 14, 2025	26.89	27.56	26.34	27.22	27.22	145,900
Apr 11, 2025	26.99	27.14	25.72	26.41	26.41	103,900
Apr 10, 2025	28.63	28.63	26.94	27.09	27.09	109,700
Apr 9, 2025	27.00	29.98	25.80	29.10	29.10	313,000
Apr 8, 2025	27.98	29.48	26.78	27.39	27.39	387,200
Apr 7, 2025	28.11	29.80	25.84	26.72	26.72	585,000
Apr 4, 2025	31.00	31.00	27.79	29.35	29.35	250,100
Apr 3, 2025	35.22	35.26	31.73	31.82	31.82	102,200
Apr 2, 2025	32.69	37.45	32.69	36.81	36.81	169,000
Apr 1, 2025	33.89	33.94	32.90	33.25	33.25	95,600
Mar 31, 2025	34.00	34.79	33.10	33.89	33.89	101,600
Mar 28, 2025	35.39	35.39	34.11	34.21	34.21	61,600
Mar 27, 2025	35.52	35.71	35.00	35.44	35.44	65,700
Mar 26, 2025	35.73	36.10	34.84	35.45	35.45	97,500
Mar 25, 2025	36.00	36.23	35.47	35.70	35.70	112,800
Mar 24, 2025	36.57	36.88	35.72	36.20	36.20	161,300
Mar 21, 2025	36.85	37.03	35.83	36.22	36.22	301,400
Mar 20, 2025	37.41	38.30	37.38	37.49	37.49	137,000
Mar 19, 2025	37.16	38.21	37.00	37.93	37.93	158,600
Mar 18, 2025	38.38	38.64	37.46	37.47	37.47	81,200
Mar 17, 2025	37.67	39.64	37.46	38.71	38.71	111,700
Mar 14, 2025	37.33	37.80	37.16	37.44	37.44	64,500
Mar 13, 2025	37.93	38.13	36.80	36.82	36.82	72,700
Mar 12, 2025	38.48	38.96	37.50	37.62	37.62	62,600
Mar 11, 2025	38.71	39.33	37.12	37.68	37.68	160,600
Mar 10, 2025	38.87	40.24	37.86	38.71	38.71	175,200
Mar 7, 2025	39.68	40.03	38.45	39.66	39.66	58,800
Mar 6, 2025	40.65	41.00	39.00	39.30	39.30	93,700
Mar 5, 2025	41.17	41.24	40.10	40.47	40.47	64,000
Mar 4, 2025	41.98	41.98	40.56	41.54	41.54	82,400
Mar 3, 2025	44.59	44.71	42.43	42.61	42.61	73,900
Feb 28, 2025	42.43	45.34	41.45	45.02	45.02	98,800
Feb 27, 2025	42.68	42.87	41.29	42.18	42.18	63,100
Feb 26, 2025	41.57	42.33	41.21	42.17	42.17	86,300
Feb 25, 2025	42.18	42.36	40.94	41.84	41.84	122,600
Feb 24, 2025	43.94	43.94	42.22	42.22	42.22	89,000
Feb 21, 2025	44.90	45.21	43.34	43.36	43.36	84,900
Feb 20, 2025	44.83	45.38	43.10	45.12	45.12	80,200
Feb 19, 2025	45.22	45.36	44.83	45.00	45.00	58,600
Feb 18, 2025	44.32	45.89	43.91	45.13	45.13	84,600
Feb 14, 2025	45.06	45.36	43.91	44.20	44.20	56,900
Feb 13, 2025	43.49	45.41	43.43	45.21	45.21	89,600
Feb 12, 2025	43.72	44.67	43.16	43.88	43.88	99,700
Feb 11, 2025	43.40	44.49	42.96	43.89	43.89	76,200
Feb 10, 2025	42.45	44.19	42.42	43.41	43.41	55,600
Feb 7, 2025	43.50	43.50	42.29	42.66	42.66	66,400
Feb 6, 2025	43.09	43.99	42.54	43.79	43.79	82,000
Feb 5, 2025	42.80	43.45	41.90	43.01	43.01	81,600
Feb 4, 2025	40.89	43.05	40.74	42.71	42.71	76,000
Feb 3, 2025	41.50	41.50	40.68	41.27	41.27	41,900
Jan 31, 2025	41.00	42.72	41.00	41.54	41.54	59,600
Jan 30, 2025	41.33	41.85	40.78	41.56	41.56	32,300
Jan 29, 2025	40.99	41.78	40.50	41.17	41.17	27,100
Jan 28, 2025	39.42	40.95	38.97	40.71	40.71	70,100
Jan 27, 2025	42.88	43.11	39.55	39.73	39.73	72,900
Jan 24, 2025	42.40	43.00	41.68	42.88	42.88	75,300
Jan 23, 2025	43.53	43.53	42.21	42.38	42.38	90,700
Jan 22, 2025	42.37	43.99	41.48	43.11	43.11	120,300
Jan 21, 2025	41.80	43.03	41.27	42.03	42.03	150,500
Jan 17, 2025	38.48	42.26	38.48	41.57	41.57	113,500
Jan 16, 2025	38.00	38.40	37.79	38.35	38.35	139,600
Jan 15, 2025	37.90	38.04	37.81	38.00	38.00	106,900
Jan 14, 2025	37.56	38.01	37.20	37.85	37.85	86,600
Jan 13, 2025	38.00	38.03	37.32	37.72	37.72	53,200
Jan 10, 2025	37.69	37.90	36.68	37.82	37.82	44,300
Jan 8, 2025	37.55	37.84	37.02	37.55	37.55	130,000
Jan 7, 2025	37.99	37.99	37.13	37.73	37.73	35,200
Jan 6, 2025	37.87	38.10	37.47	37.87	37.87	79,500
Jan 3, 2025	37.55	38.04	37.55	38.00	38.00	73,800
Jan 2, 2025	37.80	38.19	36.95	37.81	37.81	46,700
Dec 31, 2024	36.71	38.01	36.71	37.78	37.78	52,100
Dec 30, 2024	36.25	36.97	35.71	36.81	36.81	48,200
Dec 27, 2024	36.06	37.00	36.06	36.48	36.48	24,400
Dec 26, 2024	35.13	36.45	35.02	36.34	36.34	58,300
Dec 24, 2024	35.10	35.75	35.04	35.20	35.20	71,100
Dec 23, 2024	35.00	35.21	34.50	35.00	35.00	65,500
Dec 20, 2024	34.49	35.33	34.49	34.94	34.94	116,200
Dec 19, 2024	34.98	35.17	34.23	34.54	34.54	63,200
Dec 18, 2024	35.16	35.64	34.60	34.81	34.81	81,200
Dec 17, 2024	34.86	35.50	34.30	35.50	35.50	55,600
Dec 16, 2024	35.60	35.60	34.82	35.30	35.30	81,900
Dec 13, 2024	36.37	36.51	35.42	35.91	35.91	76,900
Dec 12, 2024	36.60	36.67	35.88	36.29	36.29	170,300
Dec 11, 2024	37.78	38.01	36.56	36.58	36.58	77,000
Dec 10, 2024	36.99	38.09	36.50	37.47	37.47	80,300
Dec 9, 2024	38.00	38.09	36.43	37.39	37.39	129,300
Dec 6, 2024	38.14	38.14	37.09	37.81	37.81	96,700
Dec 5, 2024	37.62	38.11	36.90	37.95	37.95	160,800
Dec 4, 2024	38.40	38.40	37.01	37.30	37.30	47,300
Dec 3, 2024	37.98	38.10	37.43	38.01	38.01	89,000
Dec 2, 2024	38.01	38.27	37.54	37.88	37.88	62,200
Nov 29, 2024	37.20	38.16	37.20	37.79	37.79	47,200
Nov 27, 2024	36.85	37.59	36.85	37.46	37.46	30,600
Nov 26, 2024	37.07	38.12	36.88	37.13	37.13	42,900
Nov 25, 2024	37.16	38.11	36.86	37.36	37.36	45,800
Nov 22, 2024	35.74	38.74	35.74	37.35	37.35	86,900
Nov 21, 2024	35.75	36.53	35.75	36.00	36.00	83,100
Nov 20, 2024	35.82	36.14	35.69	36.00	36.00	38,900
Nov 19, 2024	35.91	36.11	35.40	36.00	36.00	61,000
Nov 18, 2024	35.54	36.14	35.34	36.14	36.14	37,500
Nov 15, 2024	35.61	35.73	35.16	35.54	35.54	33,300
Nov 14, 2024	35.18	35.96	35.18	35.34	35.34	23,600
Nov 13, 2024	35.71	35.80	34.70	35.02	35.02	33,500
Nov 12, 2024	36.75	38.01	35.35	35.73	35.73	53,200
Nov 11, 2024	36.15	36.30	35.60	36.00	36.00	72,600
Nov 8, 2024	35.59	36.14	35.46	35.86	35.86	79,800
Nov 7, 2024	35.33	36.51	35.33	35.80	35.80	64,300
Nov 6, 2024	35.11	35.98	35.01	35.64	35.64	57,900
Nov 5, 2024	33.26	34.94	33.08	34.67	34.67	50,900
Nov 4, 2024	33.00	33.62	31.81	32.88	32.88	96,300
Nov 1, 2024	35.00	35.00	33.29	33.48	33.48	64,000
Oct 31, 2024	35.48	35.78	34.63	34.92	34.92	49,100
Oct 30, 2024	34.00	35.41	34.00	35.21	35.21	80,900
Oct 29, 2024	34.44	35.99	34.25	34.41	34.41	37,800
Oct 28, 2024	35.07	35.23	34.00	35.00	35.00	65,600
Oct 25, 2024	35.10	35.88	34.76	34.92	34.92	42,300
Oct 24, 2024	35.46	35.47	34.51	34.76	34.76	38,500
Oct 23, 2024	35.46	35.78	34.50	35.16	35.16	72,500
Oct 22, 2024	35.95	36.34	35.19	35.47	35.47	47,900
Oct 21, 2024	35.61	36.29	35.51	35.97	35.97	99,600
Oct 18, 2024	35.89	36.01	35.27	35.74	35.74	75,200
Oct 17, 2024	35.77	36.27	34.70	35.73	35.73	71,600
Oct 16, 2024	35.27	36.14	35.16	35.48	35.48	88,400
Oct 15, 2024	36.24	36.37	35.00	35.09	35.09	57,900
Oct 14, 2024	36.17	36.45	35.78	35.85	35.85	40,500
Oct 11, 2024	36.25	36.87	35.70	36.15	36.15	61,800
Oct 10, 2024	35.74	37.02	35.56	35.91	35.91	69,700
Oct 9, 2024	35.16	36.23	35.14	35.88	35.88	112,600
Oct 8, 2024	34.67	35.42	34.14	35.16	35.16	64,000
Oct 7, 2024	36.65	36.99	34.93	35.03	35.03	52,100
Oct 4, 2024	38.49	38.60	37.00	37.12	37.12	77,200
Oct 3, 2024	37.10	38.80	37.10	37.99	37.99	134,600
Oct 2, 2024	35.84	38.05	35.49	37.75	37.75	126,900
Oct 1, 2024	34.50	35.20	34.26	34.45	34.45	23,300
Sep 30, 2024	34.55	35.85	34.00	35.03	35.03	58,100
Sep 27, 2024	34.04	35.33	33.69	34.59	34.59	44,900
Sep 26, 2024	34.61	35.04	33.13	33.61	33.61	52,900
Sep 25, 2024	35.45	36.56	34.10	34.38	34.38	62,200
Sep 24, 2024	36.00	36.40	35.71	35.82	35.82	107,400
Sep 23, 2024	36.46	36.95	34.94	35.78	35.78	137,700
Sep 20, 2024	35.88	37.27	35.60	35.91	35.91	782,800
Sep 19, 2024	37.42	37.93	35.80	36.39	36.39	137,200
Sep 18, 2024	36.31	37.51	36.24	37.00	37.00	172,900
Sep 17, 2024	36.39	37.79	35.62	36.78	36.78	83,200
Sep 16, 2024	34.60	36.21	34.60	35.97	35.97	40,700
Sep 13, 2024	36.83	37.10	33.77	34.59	34.59	86,900
Sep 12, 2024	37.40	37.52	36.64	36.98	36.98	72,600
Sep 11, 2024	37.75	38.04	36.38	37.22	37.22	54,100
Sep 10, 2024	37.78	38.21	37.09	37.56	37.56	55,400
Sep 9, 2024	37.05	39.18	36.99	38.08	38.08	65,400
Sep 6, 2024	36.68	37.17	36.18	36.66	36.66	35,500
Sep 5, 2024	36.87	37.36	36.30	36.98	36.98	74,500
Sep 4, 2024	37.20	37.67	36.75	37.02	37.02	61,400
Sep 3, 2024	36.30	37.71	36.30	36.93	36.93	47,200
Aug 30, 2024	36.78	36.90	36.18	36.90	36.90	33,000
Aug 29, 2024	36.20	36.91	36.01	36.67	36.67	35,200
Aug 28, 2024	36.36	36.44	36.14	36.44	36.44	12,000
Aug 27, 2024	36.95	36.99	35.61	36.54	36.54	17,200
Aug 26, 2024	37.00	37.05	36.75	36.89	36.89	45,800
Aug 23, 2024	36.66	37.62	36.04	36.93	36.93	31,200
Aug 22, 2024	35.28	36.74	35.28	36.37	36.37	44,800
Aug 21, 2024	36.50	36.50	35.56	35.73	35.73	18,100
Aug 20, 2024	35.99	36.49	35.56	36.15	36.15	34,700
Aug 19, 2024	34.71	35.93	34.71	35.69	35.69	9,600
Aug 16, 2024	34.92	34.99	34.54	34.81	34.81	26,900
Aug 15, 2024	34.70	35.46	34.36	34.78	34.78	17,100
Aug 14, 2024	33.82	35.46	33.45	34.76	34.76	31,600
Aug 13, 2024	34.80	35.60	33.48	34.40	34.40	16,500
Aug 12, 2024	36.38	36.38	34.84	34.84	34.84	85,600
Aug 9, 2024	36.90	37.00	35.37	36.42	36.42	22,600
Aug 8, 2024	35.79	37.02	35.79	37.00	37.00	14,500
Aug 7, 2024	36.19	37.35	35.67	36.07	36.07	78,300
Aug 6, 2024	36.11	37.00	35.00	36.01	36.01	13,100
Aug 5, 2024	34.98	36.66	34.00	36.09	36.09	37,900
Aug 2, 2024	38.00	39.00	34.89	37.82	37.82	98,100
Aug 1, 2024	39.00	40.75	38.61	39.00	39.00	30,500
Jul 31, 2024	36.75	38.05	36.48	38.05	38.05	74,800
Jul 30, 2024	36.56	37.00	36.05	36.71	36.71	33,700
Jul 29, 2024	36.97	36.97	36.52	36.68	36.68	11,300
Jul 26, 2024	36.60	37.10	36.53	36.93	36.93	19,900
Jul 25, 2024	36.75	37.59	36.35	36.89	36.89	33,000
Jul 24, 2024	37.30	37.30	36.50	36.73	36.73	141,200
Jul 23, 2024	36.82	37.30	36.01	37.17	37.17	30,600
Jul 22, 2024	36.54	37.15	36.02	36.82	36.82	50,000
Jul 19, 2024	36.28	36.39	35.35	36.19	36.19	34,100
Jul 18, 2024	36.05	36.60	36.05	36.30	36.30	13,800
Jul 17, 2024	36.50	36.55	35.90	36.23	36.23	18,500
Jul 16, 2024	36.00	36.60	35.43	36.42	36.42	32,700
Jul 15, 2024	35.47	35.99	34.35	35.98	35.98	9,600
Jul 12, 2024	36.00	36.00	34.20	35.45	35.45	18,500
Jul 11, 2024	33.79	35.85	33.40	35.60	35.60	26,800
Jul 10, 2024	34.66	34.98	33.70	34.22	34.22	5,100
Jul 9, 2024	34.25	34.99	33.30	34.43	34.43	126,300
Jul 8, 2024	34.53	34.96	33.84	34.00	34.00	10,500
Jul 5, 2024	34.86	35.33	34.25	34.54	34.54	15,700
Jul 3, 2024	35.47	35.47	34.42	34.74	34.74	10,900
Jul 2, 2024	35.48	35.85	34.91	35.27	35.27	18,500
Jul 1, 2024	35.36	36.04	35.05	35.38	35.38	15,900
Jun 28, 2024	35.60	36.00	35.18	35.56	35.56	15,800
Jun 27, 2024	35.95	36.30	35.17	35.57	35.57	18,600
Jun 26, 2024	35.56	36.22	35.56	35.85	35.85	15,000
Jun 25, 2024	36.25	36.37	35.53	35.97	35.97	26,100
Jun 24, 2024	35.92	36.78	34.88	36.24	36.24	97,900
Jun 21, 2024	34.00	35.90	34.00	35.90	35.90	155,300
Jun 20, 2024	34.11	34.12	33.52	33.92	33.92	19,600
Jun 18, 2024	34.00	34.42	33.14	33.79	33.79	46,000
Jun 17, 2024	32.49	34.12	31.95	33.37	33.37	23,300
Jun 14, 2024	31.98	32.89	30.67	32.44	32.44	17,100
Jun 13, 2024	32.00	32.64	31.00	31.00	31.00	10,600
Jun 12, 2024	32.50	33.83	31.53	31.55	31.55	15,800
Jun 11, 2024	32.91	33.20	32.28	32.36	32.36	12,200
Jun 10, 2024	31.13	33.46	31.13	32.66	32.66	5,200
Jun 7, 2024	32.52	32.56	31.00	31.94	31.94	3,900
Jun 6, 2024	32.40	32.49	32.08	32.09	32.09	3,700
Jun 5, 2024	31.73	32.51	31.73	32.41	32.41	6,700
Jun 4, 2024	32.50	32.50	31.43	31.71	31.71	6,000
Jun 3, 2024	32.85	34.46	32.34	32.57	32.57	4,700
May 31, 2024	32.62	33.90	32.00	32.53	32.53	10,500
May 30, 2024	33.70	33.79	31.94	32.95	32.95	21,600
May 29, 2024	34.19	34.36	33.23	33.67	33.67	5,500
May 28, 2024	32.30	33.98	31.36	33.89	33.89	28,100
May 24, 2024	30.20	32.30	30.00	32.29	32.29	149,200
May 23, 2024	31.27	32.94	30.93	31.16	31.16	23,700
May 22, 2024	32.31	33.25	31.08	32.02	32.02	27,500
May 21, 2024	33.63	34.25	32.70	32.81	32.81	45,400
May 20, 2024	32.72	34.08	32.70	33.93	33.93	41,900
May 17, 2024	33.84	33.84	32.70	33.05	33.05	43,200
May 16, 2024	33.90	34.47	32.49	33.72	33.72	69,600
May 15, 2024	33.19	35.23	33.19	34.20	34.20	61,500
May 14, 2024	33.99	34.42	33.04	34.12	34.12	43,900
May 13, 2024	32.38	34.00	32.11	33.16	33.16	40,300
May 10, 2024	33.89	34.94	32.13	32.58	32.58	28,500
May 9, 2024	34.22	34.88	33.89	34.39	34.39	16,400
May 8, 2024	35.00	35.00	33.64	34.55	34.55	28,400
May 7, 2024	34.99	35.12	34.31	35.00	35.00	90,700
May 6, 2024	34.89	36.00	34.03	35.10	35.10	150,600
May 3, 2024	28.25	35.89	28.25	34.02	34.02	132,600
May 2, 2024	28.35	28.36	27.81	28.16	28.16	10,000
May 1, 2024	28.55	28.56	27.73	27.78	27.78	22,600
Apr 30, 2024	28.75	29.04	28.19	28.58	28.58	15,000
Apr 29, 2024	28.71	29.19	28.71	28.91	28.91	10,200
Apr 26, 2024	28.33	29.54	27.73	28.99	28.99	27,600
Apr 25, 2024	27.51	28.23	27.20	28.02	28.02	38,700
Apr 24, 2024	27.72	28.45	27.51	27.91	27.91	18,000
Apr 23, 2024	27.22	28.23	27.22	27.98	27.98	16,900
Apr 22, 2024	28.04	28.35	27.00	27.49	27.49	67,000

EP-PC El Paso Energy Capital Trust I PFD CV TR SECS

48.91

-0.18%

DLNG-PB Dynagas LNG Partners LP

25.74

+0.39%

AM Antero Midstream Corporation

16.49

-4.02%

HESM Hess Midstream LP

36.46

-2.85%

EE Excelerate Energy, Inc.

26.20

-1.47%

CLCO Cool Company Ltd.

5.60

-0.71%

TEN Tsakos Energy Navigation Limited

15.60

-3.82%

CQP Cheniere Energy Partners, L.P.

57.74

-5.13%

TNK Teekay Tankers Ltd.

39.03

-2.03%

GEL Genesis Energy, L.P.

13.64

-3.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Summit Midstream Corporation (SMC)

Related Tickers