Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Financial Gp (NQ: SMMF )

25.70 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.781 7.827 7.471 7.471 6,975 -0.46(-5.85%)
Oct 30, 2008 7.935 7.935 7.935 7.935 964 -0.01(-0.10%)
Oct 29, 2008 7.943 7.943 7.943 7.943 129 -0.26(-3.21%)
Oct 27, 2008 8.253 8.206 8.206 8.206 3,229 -0.03(-0.38%)
Oct 24, 2008 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Oct 23, 2008 8.903 8.903 8.237 8.237 796 -0.67(-7.48%)
Oct 22, 2008 8.903 8.903 8.903 8.903 516 +0.65(+7.88%)
Oct 21, 2008 8.524 8.524 8.237 8.253 2,947 -0.88(-9.66%)
Oct 20, 2008 9.186 9.290 9.097 9.135 5,142 +0.04(+0.43%)
Oct 15, 2008 9.097 9.097 9.097 9.097 0 +0.00(+0.00%)
Oct 14, 2008 9.290 9.290 9.097 9.097 4,774 +0.31(+3.52%)
Oct 13, 2008 8.903 8.911 8.787 8.787 16,275 +0.27(+3.18%)
Oct 10, 2008 8.206 8.555 8.206 8.516 4,143 +0.00(+0.00%)
Oct 09, 2008 8.524 8.524 8.323 8.516 3,477 -0.07(-0.76%)
Oct 08, 2008 8.323 8.903 8.323 8.581 4,591 +0.07(+0.76%)
Oct 07, 2008 8.516 8.516 8.516 8.516 8,328 +0.00(+0.00%)
Oct 06, 2008 8.880 8.903 8.516 8.516 1,963 -0.36(-4.01%)
Oct 03, 2008 8.872 8.872 8.872 8.872 129 -0.03(-0.35%)
Oct 02, 2008 9.097 9.097 8.903 8.903 5,751 -0.19(-2.13%)
Oct 01, 2008 9.097 9.097 9.097 9.097 0 +0.00(+0.00%)
Sep 30, 2008 9.484 9.484 9.097 9.097 5,812 -0.58(-6.00%)
Sep 29, 2008 9.484 9.677 9.484 9.677 645 -0.23(-2.34%)
Sep 26, 2008 10.06 10.06 9.910 9.910 258 -0.11(-1.07%)
Sep 25, 2008 10.02 10.02 10.02 10.02 258 +0.53(+5.62%)
Sep 24, 2008 9.484 9.484 9.484 9.484 129 -0.10(-1.05%)
Sep 23, 2008 9.584 9.584 9.290 9.584 387 +0.18(+1.89%)
Sep 22, 2008 9.677 9.677 9.290 9.406 8,013 -0.27(-2.80%)
Sep 19, 2008 9.832 10.45 9.677 9.677 5,567 -0.15(-1.57%)
Sep 18, 2008 10.41 10.41 9.832 9.832 871 +0.13(+1.32%)
Sep 17, 2008 9.677 9.704 9.677 9.704 2,454 +0.03(+0.27%)
Sep 16, 2008 9.677 9.677 9.677 9.677 516 +0.00(+0.00%)
Sep 15, 2008 9.677 9.685 9.677 9.677 19,478 +0.08(+0.81%)
Sep 12, 2008 9.600 9.600 9.600 9.600 129 -0.09(-0.88%)
Sep 11, 2008 9.097 9.755 8.942 9.685 6,200 +0.01(+0.08%)
Sep 10, 2008 9.677 9.677 9.677 9.677 645 -0.22(-2.23%)
Sep 09, 2008 9.639 9.898 9.639 9.898 387 +0.22(+2.28%)
Sep 08, 2008 9.701 9.708 9.677 9.677 3,616 -0.72(-6.93%)
Sep 04, 2008 10.44 10.40 10.40 10.40 258 +0.33(+3.31%)
Sep 03, 2008 9.809 10.06 9.809 10.06 20,020 +0.77(+8.24%)
Sep 02, 2008 9.298 9.298 8.934 9.298 1,118 -0.02(-0.25%)
Aug 29, 2008 9.321 9.321 9.321 9.321 258 -0.74(-7.38%)
Aug 28, 2008 10.06 10.06 10.06 10.06 2,631 +0.00(+0.00%)
Aug 27, 2008 10.06 10.06 9.674 10.06 2,583 +0.05(+0.46%)
Aug 26, 2008 9.290 10.06 9.290 10.02 1,544 +0.92(+10.13%)
Aug 25, 2008 9.097 9.097 8.903 9.097 645 -0.19(-2.08%)
Aug 22, 2008 9.221 9.290 9.213 9.290 1,643 -0.03(-0.33%)
Aug 21, 2008 9.097 9.321 9.097 9.321 1,295 -0.15(-1.63%)
Aug 19, 2008 8.965 9.476 9.476 9.476 1,162 -1.01(-9.67%)
Aug 18, 2008 10.49 10.49 10.49 10.49 129 +0.04(+0.37%)
Aug 15, 2008 10.48 10.48 8.903 10.45 5,237 +0.07(+0.67%)
Aug 14, 2008 10.06 10.38 10.06 10.38 5,569 +0.32(+3.15%)
Aug 13, 2008 9.058 10.06 8.973 10.06 2,195 -0.23(-2.26%)
Aug 12, 2008 10.30 10.30 10.30 10.30 645 +0.04(+0.38%)
Aug 11, 2008 10.26 10.26 10.26 10.26 1,013 +0.15(+1.53%)
Aug 08, 2008 10.10 10.11 10.10 10.10 1,679 +0.04(+0.38%)
Aug 07, 2008 10.06 10.13 10.06 10.06 4,391 -0.05(-0.54%)
Aug 06, 2008 9.677 10.41 9.677 10.12 5,361 +0.44(+4.56%)
Aug 05, 2008 9.677 9.677 9.677 9.677 0 +0.00(+0.00%)
Aug 04, 2008 9.097 9.910 9.097 9.677 4,262 +0.39(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.