Summit Midstream Corporation Historical Data - SMC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.19	-18.9354542674	32.69	37.445	25.8	298546	28.82624859	CS
4	-11.88	-30.953621678	38.38	39.64	25.8	158920	32.81129307	CS
12	-11.4	-30.0791556728	37.9	45.89	25.8	111213	37.29856833	CS
26	-8.25	-23.7410071942	34.75	45.89	25.8	87429	36.85721056	CS
52	-9.69	-26.7753523073	36.19	45.89	25.8	82727	36.71533094	CS
156	-9.69	-26.7753523073	36.19	45.89	25.8	82727	36.71533094	CS
260	-9.69	-26.7753523073	36.19	45.89	25.8	82727	36.71533094	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1744152000	27.39	0.67	2.51	27.98	29.48	26.78	387306
1744065600	26.72	-2.63	-8.96	28.11	29.8018	25.84	585023
1743806400	29.35	-2.47	-7.76	31	31.16	27.785	250057
1743720000	31.82	-4.99	-13.56	35.22	35.2591	31.73	102222
1743633600	36.81	3.56	10.71	32.689999	37.445	32.689999	169037
1743547200	33.25	-0.64	-1.89	33.89	33.94	32.9	95581
1743460800	33.89	-0.32	-0.94	34	34.7881	33.1	101585
1743201600	34.21	-1.23	-3.47	35.39	35.45	34.11	61411
1743115200	35.44	-0.01	-0.03	35.52	35.71	35	65651
1743028800	35.45	-0.25	-0.70	35.73	36.1	34.84	97549
1742942400	35.7	-0.5	-1.38	36	36.23	35.47	112784
1742856000	36.2	-0.02	-0.06	36.57	36.88	35.72	161330
1742596800	36.22	-1.27	-3.39	36.85	37.035	35.83	130482
1742510400	37.49	-0.44	-1.16	37.41	38.3	37.38	137034
1742424000	37.93	0.46	1.23	37.16	38.21	37	158611
1742337600	37.47	-1.24	-3.20	38.38	38.86	37.46	81247
1742251200	38.71	1.27	3.39	37.67	39.64	37.46	111673
1741992000	37.44	0.62	1.68	37.33	37.8	37.16	64524
1741905600	36.82	-0.8	-2.13	37.93	38.125	36.8	72698
1741819200	37.62	-0.06	-0.16	38.38	38.96	37.5	62595
1741732800	37.68	-1.03	-2.66	38.71	39.33	37.1175	160648
1741646400	38.71	-0.95	-2.40	38.87	40.24	37.86	175244
1741390800	39.66	0.36	0.92	39.68	40.035	38.45	58778
1741304400	39.3	-1.17	-2.89	40.65	41	39	93680
1741218000	40.47	-1.07	-2.58	41.17	41.24	40.1	64006
1741131600	41.54	-1.07	-2.51	41.98	41.98	40.5613	84430
1741045200	42.61	-2.41	-5.35	44.59	44.7149	42.4301	73930
1740786000	45.02	2.84	6.73	42.43	45.34	41.45	98822
1740699600	42.18	0.01	0.02	42.68	42.865	41.29	63128
1740613200	42.17	0.33	0.79	41.57	42.33	41.21	86255
1740526800	41.84	-0.38	-0.90	42.12	42.355	40.94	122584
1740440400	42.22	-1.14	-2.63	43.94	43.94	42.22	89008
1740181200	43.36	-1.76	-3.90	44.9	45.21	43.34	84862
1740094800	45.12	0.12	0.27	44.83	45.38	43.1	80231
1740008400	45	-0.13	-0.29	45.22	45.49	44.83	58909
1739922000	45.13	0.93	2.10	44.32	45.89	43.905	84459
1739576400	44.2	-1.01	-2.23	45.06	45.36	43.91	56912
1739490000	45.21	1.33	3.03	43.49	45.4087	43.43	89624
1739403600	43.88	-0.01	-0.02	43.72	44.67	43.16	99695
1739317200	43.89	0.48	1.11	43.4	44.49	42.96	76160
1739230800	43.41	0.75	1.76	42.45	44.185	42.42	55556
1738971600	42.66	-1.13	-2.58	43.5	43.5	42.29	66413
1738885200	43.79	0.78	1.81	43.92	43.99	42.54	81998
1738798800	43.01	0.3	0.70	42.8	43.45	41.9	81557
1738712400	42.71	1.44	3.49	40.89	43.05	40.74	75892
1738626000	41.27	-0.27	-0.65	41.5	41.5	40.68	41872
1738366800	41.54	-0.02	-0.05	41.43	42.72	41	59566
1738280400	41.56	0.39	0.95	41.33	41.85	40.785	32147
1738194000	41.17	0.46	1.13	40.99	41.7799	40.5	27088
1738107600	40.71	0.98	2.47	39.42	40.945	38.97	69148
1738021200	39.73	-3.15	-7.35	42.88	43.113	39.551	72670
1737762000	42.88	-0.23	-0.53	42.335	43	41.675	75345
1737675600	43.11	0	0.00	43.11	43.11	43.11	0
1737589200	43.11	1.08	2.57	41.91	43.9899	41.48	117966
1737502800	42.03	0.46	1.11	41.02	43.025	41.02	148615
1737157200	41.57	3.22	8.40	38.48	42.2562	38.48	113476
1737070800	38.35	0.35	0.92	38	38.4	37.7901	139600
1736984400	38	0.15	0.40	37.9	38.04	37.807	106901
1736898000	37.85	0.13	0.34	37.56	38.01	37.2	86606
1736811600	37.72	-0.1	-0.26	38.4	38.4	37.315	53198
1736552400	37.82	0.27	0.72	37.7	37.8992	36.68	44273
1736379600	37.55	-0.18	-0.48	37.55	37.84	37.02	130043
1736293200	37.73	-0.14	-0.37	37.99	38	37.13	35219
1736206800	37.87	-0.13	-0.34	37.87	38.28	37.47	79533
1735947600	38	0.19	0.50	37.55	38.04	37.55	73784
1735861200	37.81	0.03	0.08	37.8	38.19	36.95	46724
1735688400	37.78	0.97	2.64	37.05	38.01	36.71	51920
1735602000	36.81	0.33	0.90	35.7	36.97	35.7	48184
1735342800	36.48	0.14	0.39	36.51	37	36.06	24355
1735256400	36.34	1.14	3.24	35.71	36.45	35.02	58296
1735077840	35.2	0.2	0.57	35.1	35.75	35.04	71053
1734997200	35	0.06	0.17	35	35.21	34.5	65474
1734738000	34.94	0.4	1.16	34.01	35.33	34.01	116152
1734651600	34.54	-0.27	-0.78	34.98	35.31	34.23	63223
1734565200	34.81	-0.69	-1.94	35.16	35.6369	34.595	81241
1734478800	35.5	0.2	0.57	34.86	35.5	34.3	55642
1734392400	35.3	-0.61	-1.70	35.6	35.6	34.82	81852
1734133200	35.91	-0.38	-1.05	36.37	36.51	35.425	76944
1734046800	36.29	-0.29	-0.79	36.68	36.68	35.88	170280
1733960400	36.58	-0.89	-2.38	37.78	38.005	36.56	77008
1733874000	37.47	0.08	0.21	37.39	38.09	36.5	80339
1733787600	37.39	-0.42	-1.11	38	38.09	36.43	129292
1733528400	37.81	-0.14	-0.37	38.14	38.14	37.09	96720
1733442000	37.95	0.65	1.74	37.62	38.11	36.9	160821
1733355600	37.3	-0.71	-1.87	38.4	38.4	37.01	47271
1733269200	38.01	0.13	0.34	37.98	38.1	37.43	88992
1733182800	37.88	0.09	0.24	38.01	38.2703	37.54	62242
1732917840	37.79	0.33	0.88	37.2	38.155	37.2	47161
1732750800	37.46	0.33	0.89	36.85	37.59	36.85	30613
1732664400	37.13	-0.23	-0.62	37.07	38.115	36.88	42926
1732578000	37.36	0.01	0.03	37.16	38.1099	36.86	45673
1732318800	37.35	1.35	3.75	35.74	38.7418	35.74	86883
1732232400	36	0	0.00	35.75	36.53	35.75	83099
1732146000	36	0	0.00	35.82	36.14	35.69	38870
1732059600	36	-0.14	-0.39	35.91	36.15	35.4	60998
1731973200	36.14	0.6	1.69	35.54	36.14	35.34	37466
1731714000	35.54	0.2	0.57	35.61	35.73	35.06	33266
1731627600	35.34	0.32	0.91	35.22	35.96	34.96	23568
1731541200	35.02	-0.71	-1.99	35.9	35.9	34.7	33542
1731454800	35.73	-0.27	-0.75	36.75	38.01	35.35	53204
1731368400	36	0.14	0.39	36.14	36.3	35.6	72557
1731109200	35.86	0.06	0.17	36	36.14	35.46	79784
1731022800	35.8	0.16	0.45	35.47	36.51	35.33	64323
1730936400	35.64	0.97	2.80	35.11	35.85	35.01	56793
1730850000	34.67	1.79	5.44	33.259999	34.94	33.08	50921
1730763600	32.88	-0.6	-1.79	33	33.618	31.81	96255
1730500800	33.479999	-1.44	-4.12	35	35	33.29	62337
1730414400	34.92	-0.29	-0.82	35.48	35.7828	34.63	49049
1730328000	35.21	0.8	2.32	34	35.41	34	80869
1730241600	34.41	-0.59	-1.69	34.44	35.9937	34.25	37781
1730155200	35	0.08	0.23	35.07	35.23	34	65553
1729896000	34.92	0.16	0.46	35.1	35.88	34.76	42258
1729809600	34.76	-0.4	-1.14	35.46	35.47	34.51	38494
1729723200	35.16	-0.31	-0.87	35.6	35.78	34.5	72465
1729636800	35.47	-0.5	-1.39	36.18	36.335	35.19	47867
1729550400	35.97	0.23	0.64	35.73	36.29	35.47	99562
1729291200	35.74	0.01	0.03	35.89	36.01	35.27	75167
1729204800	35.73	0.25	0.70	35.77	36.2675	34.7	71623
1729118400	35.48	0.39	1.11	35.2	36.14	35.16	88440
1729032000	35.09	-0.76	-2.12	36.24	36.3694	35	57888
1728945600	35.85	-0.3	-0.83	36.17	36.45	35.78	40495
1728686400	36.15	0.24	0.67	36.25	36.87	35.7	61849
1728600000	35.91	0.03	0.08	35.74	37.02	35.56	69709
1728513600	35.88	0.72	2.05	34.75	36.23	34.75	112622
1728427200	35.16	0.13	0.37	34.67	35.415	34.14	64048
1728340800	35.03	-2.09	-5.63	36.65	37.05	34.93	52028
1728081600	37.12	-0.87	-2.29	38.49	38.5999	37	77241
1727995200	37.99	0.24	0.64	37.1	38.8	37.1	134577
1727908800	37.75	3.3	9.58	35.84	38.05	35.27	126895
1727822400	34.45	-0.58	-1.66	35.26	35.26	34.26	23263
1727736000	35.03	0.44	1.27	34.55	35.85	33.67	58107
1727476800	34.59	0.98	2.92	33.38	35.33	33.38	43810
1727390400	33.61	-0.77	-2.24	34.61	35.04	33.13	52874
1727304000	34.38	-1.44	-4.02	35.45	36.56	34.1	62243
1727217600	35.82	0.04	0.11	36	36.4	35.64	107369
1727131200	35.78	-0.13	-0.36	36.46	36.95	34.94	137711
1726872000	35.91	-0.48	-1.32	35.88	37.27	35.6	782849
1726785600	36.39	-0.61	-1.65	37.04	37.93	35.8	137205
1726699200	37	0.22	0.60	36.31	37.51	36.24	172906
1726612800	36.78	0.81	2.25	36.39	37.79	35.62	83193
1726526400	35.97	1.38	3.99	34.6	36.21	34.46	40698
1726267200	34.59	-2.39	-6.46	36.83	37.1	33.77	86729
1726180800	36.98	-0.24	-0.64	37.74	37.8	36.64	72638
1726094400	37.22	-0.34	-0.91	37.75	38.04	36.375	54132
1726008000	37.56	-0.52	-1.37	37.78	38.21	37.09	55402
1725921600	38.08	1.42	3.87	37.05	39.18	36.93	65400
1725662400	36.66	-0.32	-0.87	36.69	37.17	36.18	35503
1725576000	36.98	-0.04	-0.11	36.87	37.36	36.3	74507
1725489600	37.02	0.09	0.24	37.2	37.67	36.73	61359
1725403200	36.93	0.03	0.08	36.3	37.71	36.3	47246
1725057600	36.9	0.23	0.63	36.78	36.9	36.18	32966
1724971200	36.67	0.23	0.63	36.22	36.91	36.01	35246
1724884800	36.44	-0.1	-0.27	36.29	36.44	36.1388	12034
1724798400	36.54	-0.35	-0.95	36.98	36.99	35.61	17214
1724712000	36.89	-0.04	-0.11	37	37.045	36.75	45803
1724452800	36.93	0.56	1.54	36.66	37.62	36.04	31151
1724366400	36.37	0.64	1.79	35.28	36.735	35.28	44829
1724280000	35.73	-0.42	-1.16	36.5	36.5	35.56	18054
1724193600	36.15	0.46	1.29	35.99	36.49	35.56	34661
1724107200	35.69	0.88	2.53	34.81	35.93	34.71	9605
1723848000	34.81	0.03	0.09	35.34	35.34	34.54	26868
1723761600	34.78	0.02	0.06	34.7	35.46	34.36	17132
1723675200	34.76	0.36	1.05	33.82	35.46	33.4501	31595
1723588800	34.4	-0.44	-1.26	34.8	35.598	33.479999	16461
1723502400	34.84	-1.58	-4.34	36.38	36.38	34.84	85648
1723243200	36.42	-0.58	-1.57	36.9	37	35.37	22624
1723156800	37	0.93	2.58	35.79	37.02	35.79	14476
1723070400	36.07	0.06	0.17	36.54	37.35	35.67	78304
1722984000	36.01	-0.08	-0.22	36.11	37	35	13090
1722897600	36.09	-1.73	-4.57	34.98	36.66	34	37903
1722638400	37.82	-1.18	-3.03	38	39	34.89	98105

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Summit Midstream Corporation (SMC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Summit Midstream Corporation (SMC) Historical

Summit Midstream Corporation (SMC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free