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, 2014 8.997 9.065 8.997 9.065 871 +0.15(+1.63%)
Oct 30, 2014 8.338 9.067 8.338 8.920 13,260 +0.44(+5.21%)
Oct 29, 2014 8.074 8.679 7.950 8.477 29,992 +0.60(+7.68%)
Oct 28, 2014 7.872 7.872 7.857 7.872 4,984 +0.02(+0.30%)
Oct 27, 2014 7.756 7.872 7.779 7.849 16,835 +0.07(+0.89%)
Oct 24, 2014 7.779 7.795 7.779 7.779 2,578 -0.02(-0.20%)
Oct 23, 2014 7.756 7.795 7.748 7.795 25,584 +0.04(+0.50%)
Oct 22, 2014 7.756 7.756 7.756 7.756 835 +0.00(+0.00%)
Oct 21, 2014 7.748 7.756 7.718 7.756 2,449 +0.00(+0.00%)
Oct 20, 2014 7.748 7.756 7.748 7.756 6,897 +0.17(+2.25%)
Oct 17, 2014 7.865 7.741 7.578 7.586 5,543 -0.16(-2.00%)
Oct 16, 2014 7.710 7.756 7.710 7.741 8,187 -0.02(-0.20%)
Oct 15, 2014 7.756 7.756 7.679 7.756 5,582 +0.04(+0.50%)
Oct 14, 2014 7.717 7.717 7.717 7.717 1,719 -0.04(-0.50%)
Oct 13, 2014 7.694 7.756 7.694 7.756 861 +0.14(+1.83%)
Oct 10, 2014 7.772 7.772 7.617 7.617 2,418 -0.22(-2.77%)
Oct 09, 2014 7.950 7.950 7.822 7.834 4,201 +0.09(+1.10%)
Oct 08, 2014 7.756 7.873 7.717 7.748 8,447 -0.20(-2.54%)
Oct 07, 2014 7.950 8.035 7.950 7.950 5,817 +0.00(+0.00%)
Oct 06, 2014 7.927 7.950 7.897 7.950 5,397 +0.00(+0.00%)
Oct 03, 2014 7.950 7.958 7.872 7.950 4,254 +0.00(+0.00%)
Oct 02, 2014 7.950 8.136 7.454 7.950 9,205 +0.03(+0.39%)
Oct 01, 2014 7.950 7.997 7.531 7.919 7,929 -0.03(-0.39%)
Sep 30, 2014 7.787 8.028 7.787 7.950 3,031 -0.16(-1.91%)
Sep 29, 2014 7.756 8.128 7.756 8.105 17,472 +0.10(+1.26%)
Sep 26, 2014 7.798 8.028 7.798 8.004 6,969 +0.13(+1.67%)
Sep 25, 2014 7.950 7.950 7.601 7.872 25,860 -0.09(-1.17%)
Sep 24, 2014 7.958 7.966 7.756 7.966 6,639 +0.00(+0.00%)
Sep 23, 2014 7.958 8.074 7.958 7.966 2,839 +0.01(+0.10%)
Sep 22, 2014 7.826 8.136 7.752 7.958 31,198 +0.01(+0.10%)
Sep 19, 2014 8.044 8.144 8.043 7.950 8,385 -0.19(-2.29%)
Sep 18, 2014 8.144 8.144 8.136 8.136 524 +0.07(+0.87%)
Sep 17, 2014 8.144 8.144 7.981 8.066 1,570 +0.11(+1.36%)
Sep 16, 2014 7.756 8.028 7.756 7.958 4,814 -0.18(-2.19%)
Sep 15, 2014 8.144 8.144 8.004 8.136 3,105 -0.01(-0.10%)
Sep 12, 2014 8.121 8.144 8.028 8.144 3,429 +0.00(+0.00%)
Sep 11, 2014 7.950 8.144 7.950 8.144 7,719 +0.08(+0.96%)
Sep 10, 2014 8.074 8.144 8.051 8.066 29,341 -0.08(-0.95%)
Sep 09, 2014 8.144 8.144 8.113 8.144 2,690 +0.00(+0.00%)
Sep 08, 2014 7.815 8.144 7.624 8.144 4,326 +0.12(+1.45%)
Sep 05, 2014 8.090 8.014 8.028 8.028 257 +0.01(+0.17%)
Sep 04, 2014 8.144 8.144 7.950 8.014 3,279 -0.01(-0.08%)
Sep 03, 2014 8.299 8.299 8.299 8.020 567 -0.12(-1.52%)
Sep 02, 2014 8.144 8.144 8.144 8.144 312 +0.01(+0.10%)
Aug 29, 2014 8.136 8.136 8.136 8.136 257 +0.01(+0.10%)
Aug 28, 2014 8.144 8.144 8.128 8.128 515 -0.02(-0.19%)
Aug 27, 2014 8.144 8.144 8.144 8.144 257 +0.16(+1.94%)
Aug 26, 2014 8.028 8.105 7.950 7.989 15,465 +0.04(+0.49%)
Aug 25, 2014 7.834 7.950 7.834 7.950 1,433 +0.19(+2.50%)
Aug 22, 2014 7.834 7.849 7.849 7.756 2,578 -0.09(-1.19%)
Aug 21, 2014 7.841 7.899 7.485 7.849 3,527 -0.00(-0.00%)
Aug 20, 2014 7.841 7.880 7.841 7.849 4,173 -0.04(-0.49%)
Aug 19, 2014 7.834 7.904 7.834 7.888 2,405 +0.02(+0.32%)
Aug 18, 2014 7.863 7.863 7.863 7.863 488 +0.07(+0.88%)
Aug 15, 2014 7.857 7.927 7.795 7.795 4,899 -0.13(-1.67%)
Aug 14, 2014 7.841 7.927 7.927 7.927 4,518 +0.00(+0.00%)
Aug 13, 2014 7.865 7.927 7.826 7.927 4,525 +0.09(+1.19%)
Aug 12, 2014 7.787 7.981 7.787 7.834 18,229 +0.08(+1.00%)
Aug 11, 2014 7.562 7.756 7.446 7.756 2,274 +0.39(+5.26%)
Aug 07, 2014 7.717 7.368 7.368 7.368 128 +0.18(+2.48%)
Aug 06, 2014 8.027 8.027 7.112 7.190 11,737 -0.80(-10.00%)
Aug 05, 2014 7.989 7.989 7.795 7.989 3,524 -0.01(-0.10%)
Aug 04, 2014 8.028 8.028 7.756 7.997 3,932 +0.24(+3.10%)
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.