NYSE:SMC | Historical Stock Price | Summit Midstream Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.98$20.68$53.60$138.89$359.95$932.842012-09-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.49$26.4758,000——
2020-12-30$12.80$27.1261,200——
2020-12-29$13.08$27.7276,200——
2020-12-28$12.73$26.97102,000——
2020-12-24$13.13$27.8282,300——
2020-12-23$13.25$28.08115,500——
2020-12-22$13.95$29.5631,500——
2020-12-21$14.06$29.7968,600——
2020-12-18$14.58$30.8941,700——
2020-12-17$14.40$30.5134,200——
2020-12-16$14.10$29.8827,100——
2020-12-15$14.03$29.7336,500——
2020-12-14$14.25$30.1964,200——
2020-12-11$14.78$31.32100,400——
2020-12-10$15.23$32.2791,000——
2020-12-09$15.24$32.29100,400——
2020-12-08$16.33$34.6037,700——
2020-12-07$16.50$34.9661,200——
2020-12-04$16.94$35.8985,500——
2020-12-03$15.62$33.1063,000——
2020-12-02$15.12$32.0439,100——
2020-12-01$15.20$32.2132,100——
2020-11-30$15.04$31.8746,400——
2020-11-27$15.50$32.84110,800——
2020-11-25$15.77$33.42157,500——
2020-11-24$13.93$29.5283,100——
2020-11-23$13.86$29.3742,000——
2020-11-20$14.05$29.77125,400——
2020-11-19$14.37$30.4581,400——
2020-11-18$14.00$29.6698,500——
2020-11-17$13.23$28.03121,900——
2020-11-16$11.65$24.6979,700——
2020-11-13$11.06$23.4485,000——
2020-11-12$11.62$24.6270,900——
2020-11-11$12.20$25.8565,300——
2020-11-10$12.67$26.85122,800——
2020-11-09$13.20$27.97121,480——
2020-11-06$13.20$27.971,132,820——
2020-11-05$11.70$24.7935,227——
2020-11-04$10.65$22.5759,193——
2020-11-03$10.50$22.2534,640——
2020-11-02$9.90$20.9840,700——
2020-10-30$10.50$22.2544,413——
2020-10-29$10.95$23.2020,067——
2020-10-28$11.40$24.1642,833——
2020-10-27$11.85$25.1123,267——
2020-10-26$12.00$25.4318,233——
2020-10-23$12.75$27.0211,893——
2020-10-22$12.60$26.7020,293——
2020-10-21$12.45$26.3812,073——
2020-10-20$12.30$26.0637,200——
2020-10-19$12.60$26.7056,280——
2020-10-16$12.30$26.06295,953——
2020-10-15$11.70$24.7928,033——
2020-10-14$12.00$25.4327,253——
2020-10-13$11.85$25.1150,513——
2020-10-12$11.25$23.8444,020——
2020-10-09$11.55$24.47105,300——
2020-10-08$11.70$24.79757,713——
2020-10-07$9.15$19.3927,860——
2020-10-06$9.30$19.7122,107——
2020-10-05$9.60$20.3415,180——
2020-10-02$9.30$19.7120,807——
2020-10-01$9.60$20.3433,920——
2020-09-30$9.75$20.6638,660——
2020-09-29$10.20$21.6186,220——
2020-09-28$10.35$21.9375,900——
2020-09-25$10.95$23.2097,133——
2020-09-24$10.50$22.2570,813——
2020-09-23$9.75$20.6620,920——
2020-09-22$10.20$21.6118,780——
2020-09-21$10.20$21.619,740——
2020-09-18$10.05$21.3014,093——
2020-09-17$10.65$22.577,987——
2020-09-16$10.95$23.2019,493——
2020-09-15$10.80$22.8816,673——
2020-09-14$10.65$22.579,260——
2020-09-11$10.35$21.939,033——
2020-09-10$10.65$22.5720,947——
2020-09-09$10.95$23.2020,527——
2020-09-08$10.80$22.8836,327——
2020-09-04$10.95$23.2035,347——
2020-09-03$11.85$25.119,480——
2020-09-02$12.00$25.4322,993——
2020-09-01$12.15$25.7411,267——
2020-08-31$12.30$26.0616,360——
2020-08-28$12.15$25.7420,113——
2020-08-27$12.00$25.4337,220——
2020-08-26$12.30$26.0617,027——
2020-08-25$12.30$26.0619,647——
2020-08-24$12.60$26.7047,853——
2020-08-21$12.90$27.3323,133——
2020-08-20$12.90$27.3323,693——
2020-08-19$12.90$27.3320,660——
2020-08-18$13.50$28.6116,893——
2020-08-17$13.80$29.2438,080——
2020-08-14$14.10$29.8819,233——
2020-08-13$14.10$29.8836,847——
2020-08-12$14.40$30.5119,460——
2020-08-11$15.00$31.7849,133——
2020-08-10$14.40$30.5179,740——
2020-08-07$14.25$30.19113,560——
2020-08-06$13.95$29.5645,067——
2020-08-05$13.05$27.6522,180——
2020-08-04$13.05$27.6511,207——
2020-08-03$12.45$26.3838,940——
2020-07-31$12.00$25.4323,680——
2020-07-30$12.60$26.7024,307——
2020-07-29$13.05$27.6540,273——
2020-07-28$12.90$27.3323,053——
2020-07-27$13.05$27.6527,240——
2020-07-24$13.05$27.6523,207——
2020-07-23$13.20$27.9721,647——
2020-07-22$13.20$27.9718,720——
2020-07-21$13.80$29.2426,520——
2020-07-20$13.80$29.2416,673——
2020-07-17$13.05$27.6519,933——
2020-07-16$13.80$29.2411,867——
2020-07-15$13.95$29.5631,147——
2020-07-14$12.75$27.0212,273——
2020-07-13$12.90$27.3324,340——
2020-07-10$13.20$27.9714,053——
2020-07-09$13.95$29.568,140——
2020-07-08$14.55$30.8328,933——
2020-07-07$13.65$28.9235,327——
2020-07-06$15.00$31.7816,167——
2020-07-02$15.15$32.106,347——
2020-07-01$15.15$32.1024,147——
2020-06-30$14.85$31.4726,573——
2020-06-29$15.15$32.1011,880——
2020-06-26$15.90$33.6929,213——
2020-06-25$16.20$34.3315,633——
2020-06-24$15.45$32.7447,773——
2020-06-23$17.10$36.2320,253——
2020-06-22$17.55$37.1926,667——
2020-06-19$18.60$39.41144,500——
2020-06-18$19.35$41.0016,060——
2020-06-17$19.20$40.6852,580——
2020-06-16$21.60$45.7756,867——
2020-06-15$21.30$45.1337,613——
2020-06-12$21.45$45.4555,880——
2020-06-11$20.70$43.8688,973——
2020-06-10$27.60$58.4830,773——
2020-06-09$29.85$63.2533,900——
2020-06-08$31.50$66.7594,033——
2020-06-05$25.20$53.4040,780——
2020-06-04$24.00$50.8552,753——
2020-06-03$26.10$55.3050,353——
2020-06-02$24.60$52.1342,907——
2020-06-01$22.05$46.7248,013——
2020-05-29$19.65$41.64234,033——
2020-05-28$16.05$34.0174,100——
2020-05-27$13.95$29.5619,760——
2020-05-26$13.95$29.5619,253——
2020-05-22$13.05$27.658,547——
2020-05-21$13.35$28.2921,987——
2020-05-20$12.90$27.3328,467——
2020-05-19$12.30$26.0627,880——
2020-05-18$12.15$25.7428,173——
2020-05-15$11.10$23.5210,100——
2020-05-14$11.10$23.5228,020——
2020-05-13$10.95$23.2029,467——
2020-05-12$11.85$25.1117,667——
2020-05-11$12.45$26.3846,000——
2020-05-08$12.75$27.0233,313——
2020-05-07$12.30$26.0613,413——
2020-05-06$12.15$25.7443,307——
2020-05-05$14.40$30.5138,067——
2020-05-04$14.10$29.88159,807——
2020-05-01$18.45$39.0928,993——
2020-04-30$19.50$41.3270,113——
2020-04-29$18.75$39.7358,440——
2020-04-28$17.25$36.55106,187——
2020-04-27$13.35$28.2940,220——
2020-04-24$12.60$26.7032,073——
2020-04-23$12.00$25.4345,193——
2020-04-22$11.10$23.5230,947——
2020-04-21$11.55$24.4729,720——
2020-04-20$11.70$24.7941,027——
2020-04-17$12.15$25.7448,460——
2020-04-16$11.40$24.1638,720——
2020-04-15$11.70$24.7921,693——
2020-04-14$12.15$25.7433,913——
2020-04-13$11.85$25.1141,653——
2020-04-09$11.55$24.47106,580——
2020-04-08$10.20$21.6129,793——
2020-04-07$9.45$20.0240,773——
2020-04-06$8.40$17.8017,187——
2020-04-03$8.10$17.1625,313——
2020-04-02$8.55$18.1231,313——
2020-04-01$8.25$17.4824,487——
2020-03-31$9.15$19.3928,013——
2020-03-30$8.10$17.1642,220——
2020-03-27$8.55$18.1234,867——
2020-03-26$9.45$20.0253,507——
2020-03-25$9.60$20.3450,760——
2020-03-24$10.20$21.6159,740——
2020-03-23$8.25$17.4838,107——
2020-03-20$8.25$17.4859,213——
2020-03-19$9.90$20.9855,407——
2020-03-18$7.50$15.8971,493——
2020-03-17$12.15$25.7459,893——
2020-03-16$13.50$28.6135,400——
2020-03-13$20.10$42.5986,313——
2020-03-12$10.50$22.2573,040——
2020-03-11$15.30$32.4233,993——
2020-03-10$17.40$36.8799,433——
2020-03-09$15.00$31.7876,980——
2020-03-06$21.30$45.1329,853——
2020-03-05$23.25$49.2727,420——
2020-03-04$26.25$55.6230,047——
2020-03-03$27.00$57.2128,027——
2020-03-02$29.70$62.9325,053——
2020-02-28$30.45$64.5267,647——
2020-02-27$34.20$72.4735,913——
2020-02-26$36.30$76.9229,913——
2020-02-25$36.15$76.6041,200——
2020-02-24$38.10$80.7327,147——
2020-02-21$38.55$81.688,313——
2020-02-20$39.00$82.6416,040——
2020-02-19$37.35$79.1419,780——
2020-02-18$35.40$75.0118,773——
2020-02-14$35.85$75.9617,653——
2020-02-13$34.65$73.4226,087——
2020-02-12$37.35$79.1428,273——
2020-02-11$35.10$74.3732,813——
2020-02-10$38.25$81.0522,353——
2020-02-07$39.30$83.2754,380——
2020-02-06$43.35$91.8652,080——
2020-02-05$49.20$100.2832,433——
2020-02-04$47.85$97.5333,327——
2020-02-03$48.30$98.4419,273——
2020-01-31$47.85$97.5322,367——
2020-01-30$47.70$97.2249,967——
2020-01-29$45.45$92.6453,987——
2020-01-28$51.00$103.9521,787——
2020-01-27$48.15$98.1418,913——
2020-01-24$48.00$97.8313,420——
2020-01-23$48.60$99.0627,507——
2020-01-22$49.20$100.2826,660——
2020-01-21$51.00$103.9525,220——
2020-01-17$52.80$107.6218,107——
2020-01-16$54.15$110.3737,753——
2020-01-15$50.70$103.3413,840——
2020-01-14$49.65$101.2032,207——
2020-01-13$48.75$99.3629,220——
2020-01-10$49.05$99.9717,913——
2020-01-09$51.30$104.5628,053——
2020-01-08$48.60$99.0645,813——
2020-01-07$51.75$105.4827,853——
2020-01-06$51.75$105.4846,093——
2020-01-03$49.05$99.9716,847——
2020-01-02$46.80$95.3918,073——