Summit Midstream Corp.
SMCNYSEEnergy● Active
$29.53
+$0.35(+1.20%)
Market Cap$407936279
P/E Ratio—
52W High$33.5
52W Low$19.13
Summit Midstream Corp.（SMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.89
Feb 18, 2025
-35.7% from here
5-Year Low5Y
$19.13
Aug 21, 2025
+54.4% from low
IPO Priceadj.
—
Feb 22, 2010
+0.0% since IPO
1 Year Ago
$24.80
Jun 9, 2025
+19.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.92 | $29.58 | $28.92 | $29.53 | $29.53 | 55K | +2.11% |
| Jun 5, 2026 | $30.05 | $30.05 | $29.01 | $29.18 | $29.18 | 46K | -2.90% |
| Jun 4, 2026 | $29.32 | $30.13 | $28.74 | $30.06 | $30.06 | 31K | +2.52% |
| Jun 3, 2026 | $30.07 | $30.14 | $29.07 | $29.23 | $29.23 | 39K | -2.79% |
| Jun 2, 2026 | $29.97 | $30.37 | $28.97 | $29.75 | $29.75 | 72K | -0.73% |
| Jun 1, 2026 | $28.56 | $30.55 | $28.53 | $29.83 | $29.83 | 191K | +4.45% |
| May 29, 2026 | $27.51 | $27.61 | $26.13 | $26.65 | $26.65 | 90K | -3.13% |
| May 28, 2026 | $28.39 | $29.03 | $27.35 | $27.51 | $27.51 | 84K | -3.10% |
| May 27, 2026 | $30.59 | $30.59 | $28.51 | $28.55 | $28.55 | 55K | -6.67% |
| May 26, 2026 | $30.67 | $31.35 | $30.26 | $30.96 | $30.96 | 73K | +0.95% |
| May 22, 2026 | $31.90 | $32.17 | $30.61 | $30.86 | $30.86 | 63K | -3.26% |
| May 21, 2026 | $32.45 | $33.27 | $31.12 | $32.04 | $32.04 | 76K | -1.26% |
| May 20, 2026 | $32.11 | $32.45 | $30.02 | $32.44 | $32.44 | 242K | +1.03% |
| May 19, 2026 | $32.04 | $32.28 | $31.78 | $32.11 | $32.11 | 124K | +0.22% |
| May 18, 2026 | $31.92 | $32.35 | $31.40 | $31.89 | $31.89 | 65K | -0.09% |
| May 15, 2026 | $31.39 | $32.39 | $31.08 | $32.13 | $32.13 | 67K | +2.36% |
| May 14, 2026 | $30.46 | $31.48 | $29.90 | $31.25 | $31.25 | 65K | +2.59% |
| May 13, 2026 | $29.35 | $30.54 | $28.90 | $30.35 | $30.35 | 42K | +3.41% |
| May 12, 2026 | $28.68 | $30.18 | $28.63 | $29.65 | $29.65 | 68K | +3.38% |
| May 11, 2026 | $30.00 | $31.00 | $29.00 | $29.82 | $29.82 | 39K | -0.60% |
Showing 1–20 of 468 records
Annual Stock Price Performance · SMC
Jan 1 → Dec 31 · 3 years2026+13.3%$26.07 → $29.53
+13.3%
2025-29.4%$37.80 → $26.68
-29.4%
2024+3.2%$36.60 → $37.78
+3.2%
Best Year2026 · +13.3%
Worst Year2025 · -29.4%
Positive Years2 / 3
Avg Annual Return-4.3%
3Y Total Return-19.3%
3Y CAGR~-6.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in SMC?
If you invested $1,000 in SMC 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,191
Total Return+19.1%
CAGR~+19.1% / yr
Profit+$191
Based on Jun 9, 2025 · $24.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Summit Midstream Corp.（SMC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMC 历史股价FMP 日线复权 OHLCV