Summit Midstream Stock Price History
NYSE: SMCUtilitiesNatural Gas DistributionUSD
31.95-0.74 (-2.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMC price history at a glance
The price history for Summit Midstream (SMC) on this page begins on September 24, 2012, when the stock closed at $316.65; it most recently closed at $31.95 on October 5, 2026. The highest price in this record is $847.35, reached on September 1, 2014; the latest close is 96.2% below that peak. Across the 13 complete calendar years in the table, SMC finished higher in 6 and lower in 7. Its best year was 2024 (+112.2%) and its worst was 2020 (-74.5%).
Over roughly 14 years the share price changed -89.9%, a -15.1% compound annual price return (excluding dividends). In the last 12 months alone, SMC has gained 58.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $847.35
- Date of high
- Sep 1, 2014
- Low since 2012
- $7.50
- Date of low
- Mar 16, 2020
- 52-week high
- $36.47
- 52-week low
- $19.83
- IPO year
- 2012
- Last close
- $31.95
SMC returns
1 week
+3.60%
1 month
-6.69%
3 months
+5.06%
6 months
+11.01%
Year to date
+19.75%
1 year
+58.88%
3 years
+73.55%
5 years
-12.78%
SMC price return, excluding dividends.
SMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.95 | +19.35% |
| 2025 | 26.77 | -29.55% |
| 2024 | 38.00 | +112.17% |
| 2023 | 17.91 | +7.37% |
| 2022 | 16.68 | -24.86% |
| 2021 | 22.20 | +77.74% |
| 2020 | 12.49 | -74.54% |
| 2019 | 49.05 | -72.36% |
| 2018 | 177.45 | -42.29% |
| 2017 | 307.50 | -18.49% |
| 2016 | 377.25 | +34.28% |
| 2015 | 280.95 | -52.07% |
| 2014 | 586.20 | +9.16% |
| 2013 | 537.00 | +78.55% |
| 2012* | 300.75 | -5.02% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
SMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.53 | 32.78 | 31.93 | 31.95 | -2.26% | |
| 32.50 | 32.69 | 31.92 | 32.69 | +1.24% | |
| 33.27 | 33.40 | 32.25 | 32.29 | -2.59% | |
| 32.00 | 33.46 | 32.00 | 33.15 | +3.37% | |
| 30.94 | 32.37 | 30.73 | 32.07 | +3.99% | |
| 30.57 | 31.12 | 30.13 | 30.84 | +0.69% | |
| 30.23 | 30.80 | 29.83 | 30.63 | +1.32% | |
| 30.24 | 30.80 | 30.00 | 30.23 | +0.03% | |
| 30.14 | 30.34 | 29.39 | 30.22 | -1.44% | |
| 31.16 | 31.16 | 30.34 | 30.66 | -0.45% | |
| 31.13 | 31.72 | 30.50 | 30.80 | -1.00% | |
| 31.68 | 31.72 | 30.94 | 31.11 | -0.77% | |
| 31.81 | 32.16 | 31.28 | 31.35 | -1.23% | |
| 31.55 | 32.35 | 30.81 | 31.74 | -0.38% | |
| 32.38 | 32.61 | 31.60 | 31.86 | -2.00% | |
| 32.22 | 32.71 | 31.91 | 32.51 | +0.12% | |
| 32.92 | 32.93 | 32.01 | 32.47 | -0.67% | |
| 33.43 | 33.94 | 32.40 | 32.69 | -3.08% | |
| 33.84 | 34.13 | 32.89 | 33.73 | -0.71% | |
| 34.08 | 34.10 | 33.32 | 33.97 | -0.23% | |
| 34.07 | 34.85 | 33.71 | 34.05 | -0.53% | |
| 34.53 | 34.53 | 33.55 | 34.23 | -0.03% | |
| 34.60 | 34.90 | 33.88 | 34.24 | -0.26% | |
| 34.25 | 34.42 | 33.76 | 34.33 | +0.38% | |
| 34.04 | 34.37 | 33.56 | 34.20 | -0.61% | |
| 34.92 | 34.92 | 34.20 | 34.41 | -1.04% | |
| 34.96 | 35.00 | 34.38 | 34.77 | -0.54% | |
| 34.50 | 35.09 | 34.30 | 34.96 | +0.37% | |
| 34.51 | 35.16 | 34.33 | 34.83 | +2.20% | |
| 33.64 | 34.45 | 33.50 | 34.08 | +0.56% | |
| 33.86 | 34.00 | 33.45 | 33.89 | -0.38% | |
| 32.70 | 34.24 | 32.70 | 34.02 | +1.43% | |
| 34.06 | 34.13 | 33.25 | 33.54 | -1.73% | |
| 34.19 | 34.50 | 33.86 | 34.13 | +0.06% | |
| 34.87 | 35.18 | 33.79 | 34.11 | -1.67% | |
| 34.52 | 34.69 | 34.45 | 34.69 | +0.29% | |
| 34.92 | 35.02 | 34.33 | 34.59 | -0.29% | |
| 34.78 | 34.84 | 34.10 | 34.69 | -0.14% | |
| 35.05 | 35.05 | 34.45 | 34.74 | -0.63% | |
| 34.47 | 35.00 | 34.28 | 34.96 | +0.43% | |
| 34.27 | 35.15 | 33.95 | 34.81 | +0.67% | |
| 35.83 | 36.47 | 34.40 | 34.58 | -0.29% | |
| 31.70 | 35.05 | 31.70 | 34.68 | +8.92% | |
| 30.35 | 31.98 | 30.32 | 31.84 | +4.91% | |
| 30.71 | 31.02 | 30.18 | 30.35 | -1.17% | |
| 30.72 | 30.91 | 30.41 | 30.71 | +1.72% | |
| 30.64 | 31.71 | 29.97 | 30.19 | -0.63% | |
| 31.69 | 31.69 | 29.97 | 30.38 | -2.60% | |
| 30.51 | 31.45 | 30.51 | 31.19 | +1.20% | |
| 30.35 | 31.32 | 30.29 | 30.82 | +1.05% | |
| 30.36 | 30.63 | 29.90 | 30.50 | +0.43% | |
| 30.32 | 32.00 | 29.72 | 30.37 | +1.74% | |
| 29.70 | 29.98 | 29.61 | 29.85 | -0.03% | |
| 30.52 | 30.52 | 29.21 | 29.86 | -2.10% | |
| 30.37 | 30.88 | 30.27 | 30.50 | +1.09% | |
| 30.36 | 30.36 | 29.56 | 30.17 | -0.63% | |
| 30.96 | 30.96 | 29.97 | 30.36 | -0.82% | |
| 29.72 | 31.17 | 29.35 | 30.61 | +5.33% | |
| 29.36 | 30.06 | 29.00 | 29.06 | -1.29% | |
| 30.88 | 31.44 | 29.36 | 29.44 | -5.09% | |
| 30.45 | 31.20 | 30.45 | 31.02 | +2.01% | |
| 30.21 | 30.97 | 30.21 | 30.41 | +0.23% | |
| 30.45 | 30.50 | 30.25 | 30.34 | +0.40% | |
| 30.49 | 30.92 | 30.15 | 30.22 | -0.62% | |
| 30.92 | 30.92 | 30.19 | 30.41 | -1.52% | |
| 31.24 | 31.28 | 30.42 | 30.88 | -0.58% | |
| 30.07 | 31.18 | 30.07 | 31.06 | +2.81% | |
| 30.31 | 30.48 | 29.88 | 30.21 | +0.20% | |
| 29.78 | 30.51 | 29.60 | 30.15 | +1.17% | |
| 29.50 | 30.28 | 29.38 | 29.80 | +1.02% | |
| 28.66 | 30.02 | 28.50 | 29.50 | +3.58% | |
| 28.51 | 29.03 | 28.16 | 28.48 | +0.60% | |
| 29.62 | 30.07 | 28.31 | 28.31 | -4.23% | |
| 29.12 | 29.90 | 29.11 | 29.56 | +1.69% | |
| 28.95 | 29.48 | 28.95 | 29.07 | -0.38% | |
| 29.46 | 29.46 | 28.76 | 29.18 | -0.58% | |
| 28.80 | 29.39 | 28.01 | 29.35 | +3.02% | |
| 28.82 | 28.84 | 28.40 | 28.49 | -1.15% | |
| 29.00 | 29.01 | 28.18 | 28.82 | -0.38% | |
| 28.79 | 29.44 | 28.37 | 28.93 | +1.15% | |
| 28.59 | 29.30 | 28.39 | 28.60 | -1.11% | |
| 28.82 | 29.75 | 28.55 | 28.92 | -3.21% | |
| 30.18 | 30.55 | 29.75 | 29.88 | -0.20% | |
| 29.91 | 30.12 | 29.66 | 29.94 | +0.54% | |
| 29.74 | 30.10 | 29.51 | 29.78 | +1.64% | |
| 29.50 | 29.85 | 29.24 | 29.30 | -0.78% | |
| 28.92 | 29.58 | 28.92 | 29.53 | +1.20% | |
| 30.05 | 30.05 | 29.01 | 29.18 | -2.93% | |
| 29.32 | 30.13 | 28.74 | 30.06 | +2.84% | |
| 30.07 | 30.14 | 29.07 | 29.23 | -1.75% | |
| 29.97 | 30.37 | 28.97 | 29.75 | -0.27% | |
| 28.56 | 30.55 | 28.53 | 29.83 | +11.93% | |
| 27.51 | 27.61 | 26.13 | 26.65 | -3.13% | |
| 28.39 | 29.03 | 27.35 | 27.51 | -3.64% | |
| 30.59 | 30.59 | 28.51 | 28.55 | -7.78% | |
| 30.67 | 31.35 | 30.26 | 30.96 | +0.32% | |
| 31.90 | 32.17 | 30.61 | 30.86 | -3.68% | |
| 32.45 | 33.27 | 31.12 | 32.04 | -1.23% | |
| 32.11 | 32.45 | 30.02 | 32.44 | +1.03% | |
| 32.04 | 32.28 | 31.78 | 32.11 | +0.69% | |
| 31.92 | 32.35 | 31.40 | 31.89 | -0.75% | |
| 31.39 | 32.39 | 31.08 | 32.13 | +2.82% | |
| 30.46 | 31.48 | 29.90 | 31.25 | +2.97% | |
| 29.35 | 30.54 | 28.90 | 30.35 | +2.36% | |
| 28.68 | 30.18 | 28.63 | 29.65 | -0.57% | |
| 30.00 | 31.00 | 29.00 | 29.82 | +0.13% | |
| 30.10 | 30.42 | 29.44 | 29.78 | -2.17% | |
| 31.30 | 31.33 | 28.49 | 30.44 | -2.50% | |
| 31.44 | 31.78 | 30.99 | 31.22 | -2.04% | |
| 32.00 | 32.35 | 31.22 | 31.87 | -0.31% | |
| 31.97 | 32.41 | 31.51 | 31.97 | -0.71% | |
| 31.31 | 32.38 | 31.10 | 32.20 | +1.74% | |
| 31.11 | 31.74 | 30.45 | 31.65 | +2.69% | |
| 30.65 | 31.00 | 29.77 | 30.82 | +0.06% | |
| 30.23 | 30.87 | 30.08 | 30.80 | +2.80% | |
| 29.69 | 30.17 | 29.69 | 29.96 | +0.94% | |
| 29.42 | 29.73 | 29.15 | 29.68 | +0.20% | |
| 29.31 | 29.81 | 28.93 | 29.62 | +1.72% | |
| 28.82 | 29.94 | 28.82 | 29.12 | +0.59% | |
| 28.67 | 29.38 | 28.67 | 28.95 | +0.10% | |
| 29.51 | 29.51 | 28.90 | 28.92 | -0.96% | |
| 29.80 | 29.80 | 28.66 | 29.20 | -2.76% | |
| 29.77 | 30.25 | 29.77 | 30.03 | +0.33% | |
| 29.39 | 30.02 | 28.80 | 29.93 | +2.19% | |
| 29.07 | 29.42 | 28.62 | 29.29 | +2.31% | |
| 29.13 | 29.92 | 28.30 | 28.63 | -0.52% | |
| 28.55 | 28.88 | 28.51 | 28.78 | -0.17% | |
| 28.95 | 29.29 | 28.65 | 28.83 | -1.23% | |
| 29.46 | 29.46 | 28.63 | 29.19 | -0.38% | |
| 28.82 | 29.32 | 28.75 | 29.30 | +1.14% | |
| 29.66 | 29.87 | 28.89 | 28.97 | -2.36% | |
| 29.68 | 30.02 | 29.21 | 29.67 | -0.64% | |
| 30.09 | 30.52 | 29.26 | 29.86 | -1.26% | |
| 31.38 | 31.40 | 30.04 | 30.24 | -2.70% | |
| 31.45 | 31.93 | 30.97 | 31.08 | -0.16% | |
| 32.56 | 32.72 | 30.37 | 31.13 | -4.60% | |
| 31.30 | 33.50 | 31.30 | 32.63 | +1.56% | |
| 31.80 | 32.39 | 31.71 | 32.13 | +1.48% | |
| 31.64 | 32.05 | 31.53 | 31.66 | -0.57% | |
| 31.31 | 32.44 | 31.28 | 31.84 | +1.60% | |
| 31.47 | 31.53 | 30.99 | 31.34 | -0.10% | |
| 30.27 | 31.64 | 30.26 | 31.37 | +3.02% | |
| 30.43 | 31.07 | 29.94 | 30.45 | -0.91% | |
| 29.89 | 32.70 | 29.08 | 30.73 | +2.13% | |
| 30.41 | 30.55 | 29.73 | 30.09 | -0.66% | |
| 30.95 | 30.96 | 29.97 | 30.29 | -1.88% | |
| 31.30 | 31.35 | 30.66 | 30.87 | -2.00% | |
| 31.06 | 31.74 | 31.06 | 31.50 | +0.48% | |
| 31.36 | 32.02 | 31.26 | 31.35 | -1.10% | |
| 31.54 | 32.03 | 31.07 | 31.70 | +0.25% | |
| 32.12 | 32.76 | 31.46 | 31.62 | -1.34% | |
| 31.80 | 32.46 | 31.40 | 32.05 | +0.79% | |
| 30.80 | 31.85 | 30.04 | 31.80 | +2.75% | |
| 29.55 | 31.16 | 29.43 | 30.95 | +3.96% | |
| 29.51 | 30.20 | 29.49 | 29.77 | +0.88% | |
| 29.85 | 29.85 | 28.95 | 29.51 | -1.30% | |
| 28.93 | 29.90 | 28.68 | 29.90 | +3.68% | |
| 28.99 | 29.47 | 28.67 | 28.84 | -0.96% | |
| 29.10 | 29.17 | 28.52 | 29.12 | +0.66% | |
| 29.51 | 29.82 | 28.62 | 28.93 | -2.20% | |
| 29.55 | 29.82 | 29.31 | 29.58 | -0.70% | |
| 29.82 | 30.90 | 29.54 | 29.79 | -0.50% | |
| 29.11 | 30.63 | 29.00 | 29.94 | +2.89% | |
| 29.20 | 29.42 | 28.71 | 29.10 | -0.03% | |
| 28.74 | 29.37 | 28.50 | 29.11 | +2.21% | |
| 29.17 | 29.25 | 27.80 | 28.48 | -2.06% | |
| 29.14 | 29.36 | 28.61 | 29.08 | +0.52% | |
| 28.96 | 29.27 | 28.55 | 28.93 | +0.24% | |
| 28.21 | 28.99 | 27.92 | 28.86 | +1.33% | |
| 27.98 | 28.56 | 27.98 | 28.48 | +3.00% | |
| 28.00 | 28.00 | 27.40 | 27.65 | -1.25% | |
| 28.31 | 29.70 | 27.75 | 28.00 | -0.25% | |
| 28.24 | 28.78 | 27.71 | 28.07 | -0.67% | |
| 28.49 | 29.12 | 28.15 | 28.26 | -1.57% | |
| 28.15 | 28.83 | 28.08 | 28.71 | +0.56% | |
| 27.99 | 29.35 | 27.97 | 28.55 | +2.85% | |
| 27.39 | 28.08 | 27.39 | 27.76 | -0.57% | |
| 27.92 | 28.04 | 26.50 | 27.92 | -0.25% | |
| 28.21 | 28.40 | 27.70 | 27.99 | -0.74% | |
| 28.66 | 29.39 | 28.10 | 28.20 | -1.30% | |
| 27.76 | 29.11 | 26.89 | 28.57 | +3.51% | |
| 26.80 | 27.65 | 26.80 | 27.60 | +3.37% | |
| 26.66 | 27.14 | 26.45 | 26.70 | -0.41% | |
| 26.42 | 27.18 | 25.68 | 26.81 | +1.25% | |
| 26.06 | 26.57 | 25.73 | 26.48 | +1.03% | |
| 26.51 | 27.15 | 25.97 | 26.21 | -1.35% | |
| 26.68 | 26.91 | 26.09 | 26.57 | +0.49% | |
| 25.73 | 26.53 | 25.68 | 26.44 | +2.72% | |
| 27.12 | 27.25 | 25.13 | 25.74 | -4.88% | |
| 25.70 | 27.06 | 25.70 | 27.06 | +4.84% | |
| 26.13 | 26.13 | 25.28 | 25.81 | -1.04% | |
| 26.26 | 26.62 | 25.88 | 26.08 | -1.47% | |
| 26.89 | 26.90 | 26.18 | 26.47 | -1.12% | |
| 26.07 | 27.15 | 25.38 | 26.77 | +0.34% | |
| 27.00 | 27.00 | 26.58 | 26.68 | -1.15% | |
| 27.15 | 27.15 | 26.78 | 26.99 | +0.22% | |
| 27.04 | 27.06 | 26.71 | 26.93 | +0.52% | |
| 27.05 | 27.37 | 26.43 | 26.79 | -1.94% | |
| 27.70 | 27.74 | 26.98 | 27.32 | -0.87% | |
| 26.74 | 27.74 | 26.60 | 27.56 | +3.65% | |
| 26.52 | 27.00 | 26.25 | 26.59 | +0.26% | |
| 26.55 | 26.99 | 26.30 | 26.52 | -0.11% | |
| 27.03 | 27.95 | 26.54 | 26.55 | -0.15% | |
| 26.63 | 26.85 | 26.37 | 26.59 | +0.34% | |
| 26.66 | 26.74 | 26.35 | 26.50 | -0.67% | |
| 27.43 | 27.43 | 26.57 | 26.68 | -1.48% | |
| 27.40 | 27.47 | 26.81 | 27.08 | -0.40% | |
| 27.21 | 27.51 | 26.26 | 27.19 | -0.11% | |
| 27.43 | 27.49 | 26.53 | 27.22 | -1.63% | |
| 26.50 | 27.93 | 26.50 | 27.67 | +5.21% | |
| 26.36 | 26.57 | 26.03 | 26.30 | -0.19% | |
| 25.93 | 26.95 | 25.93 | 26.35 | -0.04% | |
| 25.85 | 26.41 | 25.72 | 26.36 | +2.17% | |
| 24.90 | 25.80 | 24.90 | 25.80 | +2.67% | |
| 24.93 | 25.40 | 24.50 | 25.13 | -0.20% | |
| 24.87 | 25.64 | 24.78 | 25.18 | +0.56% | |
| 24.98 | 25.42 | 24.83 | 25.04 | -0.67% | |
| 25.00 | 25.51 | 24.40 | 25.21 | 0.00% | |
| 24.59 | 25.25 | 24.14 | 25.21 | +2.73% | |
| 25.00 | 25.16 | 24.44 | 24.54 | -1.33% | |
| 24.21 | 24.94 | 24.03 | 24.87 | +3.24% | |
| 23.66 | 24.58 | 23.66 | 24.09 | +2.51% | |
| 23.65 | 23.65 | 23.04 | 23.50 | -1.67% | |
| 23.24 | 23.97 | 23.15 | 23.90 | +1.62% | |
| 24.00 | 24.40 | 23.39 | 23.52 | -1.01% | |
| 23.62 | 23.91 | 22.74 | 23.76 | +1.11% | |
| 22.94 | 23.87 | 22.71 | 23.50 | +3.30% | |
| 23.81 | 24.00 | 22.27 | 22.75 | -2.65% | |
| 22.06 | 23.70 | 22.06 | 23.37 | -0.09% | |
| 20.97 | 23.63 | 20.97 | 23.39 | +10.33% | |
| 21.15 | 21.36 | 20.92 | 21.20 | -0.09% | |
| 22.46 | 22.46 | 20.80 | 21.22 | -4.46% | |
| 21.61 | 22.21 | 21.61 | 22.21 | +1.93% | |
| 21.74 | 21.97 | 21.53 | 21.79 | -0.77% | |
| 21.90 | 22.07 | 21.70 | 21.96 | +0.18% | |
| 22.10 | 22.24 | 21.90 | 21.92 | -0.95% | |
| 21.98 | 22.48 | 21.98 | 22.13 | +0.14% | |
| 22.15 | 22.20 | 21.90 | 22.10 | +0.45% | |
| 21.50 | 22.07 | 21.30 | 22.00 | +1.62% | |
| 22.54 | 22.70 | 21.51 | 21.65 | -2.91% | |
| 21.87 | 22.50 | 21.72 | 22.30 | +1.73% | |
| 21.83 | 22.23 | 21.67 | 21.92 | +1.58% | |
| 21.35 | 21.78 | 20.88 | 21.58 | +1.70% | |
| 21.10 | 21.60 | 20.54 | 21.22 | +0.71% | |
| 20.11 | 21.09 | 20.11 | 21.07 | +5.19% | |
| 20.17 | 20.39 | 19.84 | 20.03 | -0.69% | |
| 21.00 | 21.01 | 20.09 | 20.17 | -3.59% | |
| 20.32 | 21.12 | 20.32 | 20.92 | +3.26% | |
| 20.01 | 20.42 | 19.83 | 20.26 | -0.73% | |
| 20.49 | 20.79 | 20.16 | 20.41 | +1.49% | |
| 22.27 | 22.35 | 20.09 | 20.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMC chart for longer ranges.