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 29, 2010 3.165 3.180 3.165 3.172 1,404 +0.08(+2.51%)
Oct 28, 2010 3.095 3.095 3.095 3.095 257 -0.08(-2.44%)
Oct 25, 2010 3.165 3.172 3.172 3.172 515 +0.11(+3.54%)
Oct 21, 2010 3.064 3.064 3.064 3.064 1,289 -0.11(-3.42%)
Oct 20, 2010 2.986 3.180 2.986 3.172 433 +0.16(+5.14%)
Oct 15, 2010 3.002 3.017 3.017 3.017 1,805 -0.03(-1.02%)
Oct 13, 2010 3.048 3.048 3.048 3.048 515 -0.16(-5.07%)
Oct 12, 2010 3.102 3.211 3.102 3.211 7,229 +0.22(+7.25%)
Oct 08, 2010 3.048 2.994 2.994 2.994 3,610 -0.10(-3.26%)
Oct 07, 2010 3.095 3.095 3.095 3.095 1,289 +0.02(+0.76%)
Oct 06, 2010 3.095 3.095 3.071 3.071 1,547 -0.02(-0.50%)
Oct 05, 2010 3.025 3.087 3.025 3.087 1,418 +0.10(+3.38%)
Sep 30, 2010 2.986 2.986 2.986 2.986 1,289 +0.00(+0.00%)
Sep 29, 2010 2.986 2.986 2.986 2.986 773 +0.00(+0.00%)
Sep 28, 2010 2.978 2.986 2.978 2.986 257 +0.04(+1.32%)
Sep 27, 2010 2.947 2.947 2.947 2.947 257 +0.00(+0.00%)
Sep 24, 2010 2.847 2.947 2.847 2.947 1,676 -0.04(-1.30%)
Sep 23, 2010 2.986 2.986 2.986 2.986 2,189 +0.00(+0.00%)
Sep 22, 2010 2.940 2.986 2.859 2.986 2,073 +0.12(+4.34%)
Sep 20, 2010 2.986 2.862 2.862 2.862 1,805 -0.02(-0.54%)
Sep 17, 2010 2.909 2.947 2.870 2.878 3,610 +0.01(+0.27%)
Sep 15, 2010 2.870 2.870 2.707 2.870 1,057 +0.00(+0.00%)
Sep 14, 2010 2.870 2.870 2.870 2.870 257 -0.02(-0.54%)
Sep 13, 2010 2.722 2.885 2.722 2.885 6,594 +0.18(+6.59%)
Sep 09, 2010 2.707 2.707 2.707 2.707 1,289 -0.11(-3.86%)
Sep 08, 2010 2.715 2.831 2.629 2.815 14,021 +0.19(+7.05%)
Sep 07, 2010 2.630 2.630 2.630 2.630 644 -0.17(-6.07%)
Sep 03, 2010 2.831 2.885 2.747 2.800 696 -0.03(-1.10%)
Sep 02, 2010 2.753 2.831 2.684 2.831 2,532 +0.30(+11.96%)
Sep 01, 2010 2.784 2.784 2.529 2.529 470 -0.10(-3.83%)
Aug 31, 2010 2.715 2.729 2.529 2.629 7,889 -0.09(-3.14%)
Aug 30, 2010 2.831 2.885 2.715 2.715 1,927 -0.12(-4.11%)
Aug 27, 2010 2.792 2.839 2.792 2.831 3,193 +0.12(+4.58%)
Aug 26, 2010 2.878 2.916 2.629 2.707 5,932 +0.06(+2.35%)
Aug 25, 2010 2.707 2.707 2.544 2.645 3,626 +0.09(+3.65%)
Aug 24, 2010 2.761 2.777 2.521 2.552 4,226 +0.01(+0.31%)
Aug 23, 2010 2.963 2.978 2.544 2.544 8,251 -0.36(-12.30%)
Aug 20, 2010 2.870 2.978 2.831 2.901 2,867 +0.22(+8.41%)
Aug 19, 2010 2.870 2.870 2.598 2.676 2,449 +0.00(+0.00%)
Aug 18, 2010 2.560 2.715 2.552 2.676 3,818 +0.12(+4.55%)
Aug 17, 2010 2.521 2.637 2.397 2.560 5,965 +0.17(+7.14%)
Aug 16, 2010 2.490 2.521 2.342 2.389 2,710 -0.06(-2.53%)
Aug 13, 2010 2.482 2.622 2.335 2.451 32,314 -0.11(-4.24%)
Aug 12, 2010 2.715 2.715 2.560 2.560 1,392 -0.07(-2.66%)
Aug 11, 2010 2.699 2.707 2.591 2.629 8,251 -0.14(-5.04%)
Aug 10, 2010 2.583 3.289 2.583 2.769 6,857 +0.05(+1.71%)
Aug 09, 2010 3.258 3.684 2.660 2.722 64,805 -0.21(-7.14%)
Aug 06, 2010 3.335 3.335 2.893 2.932 11,798 -0.22(-7.13%)
Aug 05, 2010 2.909 3.545 2.909 3.157 40,521 +0.44(+16.28%)
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.