MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMC — Summit Midstream Corporation
NYSESummit Midstream Corporation
$32.69
+0.40(+1.24%)
- O
- 32.50
- H
- 32.73
- L
- 31.92
- V
- 104.43K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$32.69
Period Return+9.19%
Period High$36.47
Period Low$19.13
Avg Daily Volume72.0K
Total Trading Days365
SMC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.50 | $32.73 | $31.92 | $32.69 | +$0.40 | +1.24% | 104,429 | $32.42 | $31.92 $32.73 |
| Oct 7, 2026 | $33.27 | $33.40 | $32.25 | $32.29 | $-0.86 | -2.59% | 74,943 | $32.56 | $32.25 $33.40 |
| Oct 6, 2026 | $32.00 | $33.46 | $32.00 | $33.15 | +$1.08 | +3.37% | 188,573 | $32.90 | $32.00 $33.46 |
| Oct 5, 2026 | $30.94 | $32.37 | $30.73 | $32.07 | +$1.23 | +3.99% | 131,943 | $31.77 | $30.73 $32.37 |
| Oct 2, 2026 | $30.57 | $31.12 | $30.13 | $30.84 | +$0.21 | +0.69% | 66,377 | $30.71 | $30.13 $31.12 |
| Oct 1, 2026 | $30.23 | $30.80 | $29.83 | $30.63 | +$0.40 | +1.32% | 107,556 | $30.56 | $29.83 $30.80 |
| Sep 30, 2026 | $30.24 | $30.80 | $30.00 | $30.23 | +$0.01 | +0.03% | 106,090 | $30.25 | $30.00 $30.80 |
| Sep 29, 2026 | $30.14 | $30.34 | $29.39 | $30.22 | $-0.44 | -1.44% | 110,451 | $30.07 | $29.39 $30.34 |
| Sep 28, 2026 | $31.16 | $31.16 | $30.34 | $30.66 | $-0.14 | -0.45% | 67,370 | $30.64 | $30.34 $31.16 |
| Sep 25, 2026 | $31.13 | $31.72 | $30.50 | $30.80 | $-0.31 | -1.00% | 77,341 | $30.75 | $30.50 $31.72 |
| Sep 24, 2026 | $31.68 | $31.72 | $30.94 | $31.11 | $-0.24 | -0.77% | 93,830 | $31.30 | $30.94 $31.72 |
| Sep 23, 2026 | $31.81 | $32.16 | $31.28 | $31.35 | $-0.39 | -1.23% | 58,304 | $31.68 | $31.28 $32.16 |
| Sep 22, 2026 | $31.55 | $32.35 | $30.81 | $31.74 | $-0.12 | -0.38% | 83,378 | $31.71 | $30.81 $32.35 |
| Sep 21, 2026 | $32.38 | $32.61 | $31.60 | $31.86 | $-0.65 | -2.00% | 57,457 | $31.98 | $31.60 $32.61 |
| Sep 18, 2026 | $32.22 | $32.71 | $31.91 | $32.51 | +$0.04 | +0.12% | 197,630 | $32.44 | $31.91 $32.71 |
| Sep 17, 2026 | $32.92 | $32.93 | $32.01 | $32.47 | $-0.22 | -0.67% | 60,798 | $32.49 | $32.01 $32.93 |
| Sep 16, 2026 | $33.43 | $33.94 | $32.40 | $32.69 | $-1.04 | -3.08% | 63,716 | $33.01 | $32.40 $33.94 |
| Sep 15, 2026 | $33.84 | $34.13 | $32.89 | $33.73 | $-0.24 | -0.71% | 101,300 | $33.65 | $32.89 $34.13 |
| Sep 14, 2026 | $34.08 | $34.10 | $33.32 | $33.97 | $-0.08 | -0.23% | 62,615 | $33.78 | $33.32 $34.10 |
| Sep 11, 2026 | $34.07 | $34.85 | $33.71 | $34.05 | $-0.18 | -0.53% | 54,712 | $33.96 | $33.71 $34.85 |
| Sep 10, 2026 | $34.53 | $34.53 | $33.55 | $34.23 | $-0.01 | -0.03% | 53,854 | $34.08 | $33.55 $34.53 |
| Sep 9, 2026 | $34.60 | $34.90 | $33.88 | $34.24 | $-0.09 | -0.26% | 72,795 | $34.23 | $33.88 $34.90 |
| Sep 8, 2026 | $34.25 | $34.42 | $33.76 | $34.33 | +$0.13 | +0.38% | 55,038 | $34.26 | $33.76 $34.42 |
| Sep 4, 2026 | $34.04 | $34.37 | $33.56 | $34.20 | $-0.21 | -0.61% | 38,814 | $34.12 | $33.56 $34.37 |
| Sep 3, 2026 | $34.92 | $34.92 | $34.20 | $34.41 | $-0.36 | -1.04% | 36,912 | $34.47 | $34.20 $34.92 |
| Sep 2, 2026 | $34.96 | $35.00 | $34.38 | $34.77 | $-0.19 | -0.54% | 53,761 | $34.72 | $34.38 $35.00 |
| Sep 1, 2026 | $34.50 | $35.09 | $34.30 | $34.96 | +$0.13 | +0.37% | 69,637 | $34.74 | $34.30 $35.09 |
| Aug 31, 2026 | $34.51 | $35.16 | $34.33 | $34.83 | +$0.75 | +2.20% | 66,802 | $34.75 | $34.33 $35.16 |
| Aug 28, 2026 | $33.64 | $34.45 | $33.50 | $34.08 | +$0.19 | +0.56% | 27,067 | $34.03 | $33.50 $34.45 |
| Aug 27, 2026 | $33.86 | $34.00 | $33.45 | $33.89 | $-0.13 | -0.38% | 28,861 | $33.79 | $33.45 $34.00 |