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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$17.91$37.954,600——
2023-12-28$18.25$38.6714,500——
2023-12-27$18.15$38.464,400——
2023-12-26$17.95$38.0310,300——
2023-12-22$17.86$37.845,000——
2023-12-21$18.00$38.148,500——
2023-12-20$17.85$37.8227,400——
2023-12-19$17.73$37.5733,800——
2023-12-18$17.39$36.8531,800——
2023-12-15$17.24$36.5399,600——
2023-12-14$18.31$38.8028,000——
2023-12-13$17.86$37.8437,600——
2023-12-12$17.45$36.9817,200——
2023-12-11$17.75$37.6146,900——
2023-12-08$18.02$38.1816,700——
2023-12-07$17.99$38.1228,100——
2023-12-06$18.24$38.6527,900——
2023-12-05$18.79$39.8124,200——
2023-12-04$19.26$40.8153,000——
2023-12-01$19.68$41.7034,300——
2023-11-30$20.70$43.8633,200——
2023-11-29$20.75$43.9729,400——
2023-11-28$18.80$39.843,200——
2023-11-27$18.75$39.7319,800——
2023-11-24$19.13$40.543,300——
2023-11-22$18.80$39.847,900——
2023-11-21$18.25$38.6714,900——
2023-11-20$19.00$40.266,500——
2023-11-17$19.12$40.518,900——
2023-11-16$18.77$39.777,000——
2023-11-15$20.22$42.8412,600——
2023-11-14$20.85$44.185,600——
2023-11-13$20.86$44.2022,100——
2023-11-10$20.42$43.2716,300——
2023-11-09$19.99$42.3618,900——
2023-11-08$19.81$41.9817,800——
2023-11-07$19.93$42.2313,500——
2023-11-06$20.29$42.9918,700——
2023-11-03$19.90$42.179,400——
2023-11-02$19.94$42.2515,600——
2023-11-01$19.31$40.9211,500——
2023-10-31$18.95$40.158,300——
2023-10-30$18.79$39.817,900——
2023-10-27$18.30$38.783,000——
2023-10-26$18.59$39.393,400——
2023-10-25$18.64$39.505,700——
2023-10-24$18.44$39.0730,100——
2023-10-23$18.55$39.3139,200——
2023-10-20$17.45$36.9830,800——
2023-10-19$17.44$36.9512,900——
2023-10-18$17.86$37.8411,000——
2023-10-17$17.66$37.4212,100——
2023-10-16$18.14$38.4424,100——
2023-10-13$18.41$39.0125,100——
2023-10-12$18.50$39.2013,200——
2023-10-11$18.52$39.2422,400——
2023-10-10$19.34$40.9810,900——
2023-10-09$19.22$40.7333,200——
2023-10-06$19.48$41.287,200——
2023-10-05$20.01$42.4063,700——
2023-10-04$19.00$40.2669,400——
2023-10-03$17.33$36.72138,800——
2023-10-02$13.65$28.926,700——
2023-09-29$13.85$29.353,800——
2023-09-28$13.89$29.4313,900——
2023-09-27$13.58$28.788,600——
2023-09-26$13.33$28.251,500——
2023-09-25$13.40$28.399,900——
2023-09-22$13.45$28.5061,900——
2023-09-21$13.23$28.0338,800——
2023-09-20$13.60$28.826,700——
2023-09-19$13.55$28.714,900——
2023-09-18$13.48$28.566,500——
2023-09-15$13.72$29.0722,300——
2023-09-14$13.22$28.0113,700——
2023-09-13$13.55$28.717,000——
2023-09-12$13.38$28.3514,100——
2023-09-11$13.05$27.6511,100——
2023-09-08$13.42$28.444,100——
2023-09-07$13.46$28.5210,300——
2023-09-06$13.26$28.1011,900——
2023-09-05$13.34$28.2720,700——
2023-09-01$13.77$29.186,300——
2023-08-31$13.51$28.633,800——
2023-08-30$13.73$29.0910,900——
2023-08-29$13.70$29.032,200——
2023-08-28$13.53$28.6710,600——
2023-08-25$13.83$29.304,300——
2023-08-24$13.84$29.332,300——
2023-08-23$14.01$29.692,200——
2023-08-22$14.21$30.113,800——
2023-08-21$14.25$30.198,300——
2023-08-18$13.65$28.925,700——
2023-08-17$13.76$29.167,400——
2023-08-16$13.40$28.3912,600——
2023-08-15$13.52$28.6518,000——
2023-08-14$13.50$28.615,900——
2023-08-11$14.10$29.8822,600——
2023-08-10$14.00$29.6639,700——
2023-08-09$15.49$32.826,300——
2023-08-08$15.35$32.539,000——
2023-08-07$15.30$32.425,100——
2023-08-04$15.05$31.894,700——
2023-08-03$15.27$32.362,500——
2023-08-02$15.16$32.1220,900——
2023-08-01$15.77$33.421,700——
2023-07-31$16.06$34.036,900——
2023-07-28$15.77$33.4210,400——
2023-07-27$15.69$33.2512,700——
2023-07-26$15.78$33.447,400——
2023-07-25$15.50$32.8415,900——
2023-07-24$15.86$33.614,000——
2023-07-21$15.83$33.5410,900——
2023-07-20$15.54$32.935,100——
2023-07-19$15.28$32.389,500——
2023-07-18$15.40$32.633,200——
2023-07-17$15.25$32.3111,100——
2023-07-14$16.00$33.901,700——
2023-07-13$15.93$33.754,800——
2023-07-12$15.55$32.956,800——
2023-07-11$15.45$32.7428,700——
2023-07-10$16.20$34.334,800——
2023-07-07$16.34$34.622,800——
2023-07-06$16.09$34.095,100——
2023-07-05$16.23$34.3911,300——
2023-07-03$16.15$34.22400——
2023-06-30$16.25$34.4318,900——
2023-06-29$15.75$33.372,000——
2023-06-28$15.73$33.334,900——
2023-06-27$15.50$32.843,400——
2023-06-26$15.62$33.102,700——
2023-06-23$15.75$33.377,300——
2023-06-22$15.96$33.824,800——
2023-06-21$16.85$35.70400——
2023-06-20$16.70$35.395,900——
2023-06-16$17.24$36.5318,300——
2023-06-15$17.13$36.3014,900——
2023-06-14$16.95$35.9231,900——
2023-06-13$16.22$34.3710,900——
2023-06-12$15.31$32.446,000——
2023-06-09$15.50$32.846,300——
2023-06-08$15.60$33.064,600——
2023-06-07$16.13$34.188,100——
2023-06-06$15.60$33.064,500——
2023-06-05$15.27$32.3621,800——
2023-06-02$15.51$32.8612,300——
2023-06-01$15.03$31.8520,200——
2023-05-31$15.14$32.0811,300——
2023-05-30$15.00$31.7820,500——
2023-05-26$14.76$31.2812,600——
2023-05-25$14.92$31.619,300——
2023-05-24$14.80$31.3615,400——
2023-05-23$15.00$31.7810,500——
2023-05-22$14.84$31.445,200——
2023-05-19$14.73$31.215,600——
2023-05-18$14.25$30.191,800——
2023-05-17$14.02$29.715,300——
2023-05-16$14.10$29.882,400——
2023-05-15$14.30$30.303,800——
2023-05-12$14.05$29.776,800——
2023-05-11$14.26$30.224,900——
2023-05-10$14.90$31.574,500——
2023-05-09$14.65$31.0419,600——
2023-05-08$14.65$31.0417,100——
2023-05-05$15.31$32.447,600——
2023-05-04$13.90$29.4515,400——
2023-05-03$14.30$30.3012,300——
2023-05-02$15.08$31.952,500——
2023-05-01$15.10$32.004,600——
2023-04-28$15.33$32.4810,800——
2023-04-27$15.30$32.4213,700——
2023-04-26$15.67$33.2014,300——
2023-04-25$15.58$33.0111,900——
2023-04-24$15.70$33.27900——
2023-04-21$15.89$33.672,200——
2023-04-20$15.80$33.485,300——
2023-04-19$16.00$33.903,200——
2023-04-18$15.75$33.373,600——
2023-04-17$15.99$33.881,800——
2023-04-14$15.59$33.032,200——
2023-04-13$15.94$33.782,600——
2023-04-12$16.05$34.015,100——
2023-04-11$16.22$34.3711,900——
2023-04-10$15.29$32.4014,300——
2023-04-06$15.33$32.4827,100——
2023-04-05$15.17$32.147,600——
2023-04-04$14.90$31.579,100——
2023-04-03$15.30$32.425,200——
2023-03-31$15.35$32.5326,000——
2023-03-30$15.25$32.318,300——
2023-03-29$15.11$32.0215,100——
2023-03-28$15.37$32.576,400——
2023-03-27$15.97$33.842,800——
2023-03-24$15.32$32.4612,900——
2023-03-23$15.62$33.1010,800——
2023-03-22$15.89$33.6712,700——
2023-03-21$16.01$33.9210,200——
2023-03-20$15.94$33.788,900——
2023-03-17$16.12$34.1632,100——
2023-03-16$16.35$34.6422,700——
2023-03-15$16.00$33.9019,900——
2023-03-14$17.28$36.6216,200——
2023-03-13$16.70$35.392,900——
2023-03-10$17.28$36.6221,100——
2023-03-09$17.70$37.5030,100——
2023-03-08$18.69$39.609,100——
2023-03-07$18.95$40.1582,300——
2023-03-06$17.50$37.0850,800——
2023-03-03$17.39$36.8549,500——
2023-03-02$16.72$35.4338,700——
2023-03-01$16.41$34.7715,200——
2023-02-28$16.69$35.3647,900——
2023-02-27$16.80$35.6083,900——
2023-02-24$16.70$35.3960,200——
2023-02-23$15.55$32.9525,500——
2023-02-22$16.39$34.7310,200——
2023-02-21$16.06$34.0323,000——
2023-02-17$16.75$35.4912,900——
2023-02-16$16.88$35.7712,900——
2023-02-15$17.49$37.065,500——
2023-02-14$16.50$34.965,000——
2023-02-13$16.54$35.0516,200——
2023-02-10$16.28$34.506,300——
2023-02-09$16.56$35.095,100——
2023-02-08$16.55$35.0717,100——
2023-02-07$17.00$36.029,300——
2023-02-06$17.23$36.519,400——
2023-02-03$17.88$37.8911,600——
2023-02-02$17.34$36.749,900——
2023-02-01$17.41$36.8914,900——
2023-01-31$17.62$37.344,700——
2023-01-30$17.60$37.297,500——
2023-01-27$18.25$38.676,700——
2023-01-26$18.17$38.504,900——
2023-01-25$18.41$39.016,000——
2023-01-24$18.45$39.092,000——
2023-01-23$18.72$39.6723,500——
2023-01-20$17.50$37.086,400——
2023-01-19$17.65$37.4014,300——
2023-01-18$17.63$37.361,400——
2023-01-17$17.75$37.6110,000——
2023-01-13$18.29$38.765,400——
2023-01-12$16.79$35.586,500——
2023-01-11$18.48$39.163,800——
2023-01-10$17.31$36.682,600——
2023-01-09$17.11$36.259,200——
2023-01-06$17.38$36.839,300——
2023-01-05$16.54$35.053,300——
2023-01-04$16.51$34.986,400——
2023-01-03$16.24$34.419,900——