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 (%)
Nov 30, 2011 1.819 1.819 1.734 1.734 902 -0.12(-6.67%)
Nov 29, 2011 1.858 1.905 1.858 1.858 4,799 +0.00(+0.00%)
Nov 23, 2011 1.874 1.858 1.858 1.858 4,391 -0.02(-0.83%)
Nov 22, 2011 1.885 1.885 1.874 1.874 516 -0.01(-0.41%)
Nov 21, 2011 2.075 2.075 1.866 1.881 3,760 +0.02(+0.83%)
Nov 18, 2011 1.866 1.866 1.866 1.866 645 -0.09(-4.37%)
Nov 15, 2011 1.819 1.951 1.951 1.951 2,454 +0.02(+0.80%)
Nov 11, 2011 2.013 1.935 1.935 1.935 516 +0.15(+8.70%)
Nov 10, 2011 1.920 1.920 1.781 1.781 2,764 -0.09(-4.56%)
Nov 08, 2011 1.773 1.866 1.866 1.866 3,487 +0.15(+9.05%)
Nov 07, 2011 2.013 2.013 1.649 1.711 4,954 -0.30(-15.00%)
Nov 03, 2011 2.090 2.013 2.013 2.013 516 +0.05(+2.36%)
Nov 02, 2011 1.889 1.966 1.858 1.966 4,101 -0.02(-1.17%)
Nov 01, 2011 1.925 1.990 1.925 1.990 387 -0.20(-9.19%)
Oct 31, 2011 2.075 2.276 1.761 2.191 6,161 +0.01(+0.27%)
Oct 28, 2011 2.090 2.191 2.090 2.185 1,149 +0.09(+4.54%)
Oct 27, 2011 2.044 2.191 2.044 2.090 6,051 +0.08(+3.85%)
Oct 26, 2011 1.889 2.052 1.889 2.013 3,745 -0.15(-6.81%)
Oct 25, 2011 1.874 2.160 1.874 2.160 2,800 +0.03(+1.45%)
Oct 21, 2011 2.083 2.129 2.129 2.129 1,420 +0.04(+1.85%)
Oct 20, 2011 2.106 2.106 2.021 2.090 3,332 +0.05(+2.66%)
Oct 19, 2011 2.021 2.040 1.990 2.036 3,809 +0.10(+5.20%)
Oct 18, 2011 2.052 2.052 1.866 1.935 21,617 -0.10(-4.94%)
Oct 17, 2011 2.090 2.090 2.005 2.036 14,725 -0.05(-2.59%)
Oct 14, 2011 1.982 2.090 1.951 2.090 16,920 +0.19(+10.20%)
Oct 13, 2011 2.044 2.044 1.897 1.897 12,790 -0.11(-5.41%)
Oct 12, 2011 1.966 2.052 1.966 2.005 1,937 -0.09(-4.07%)
Oct 11, 2011 2.083 2.090 1.951 2.090 12,139 +0.05(+2.66%)
Oct 10, 2011 2.075 2.075 2.036 2.036 1,808 -0.12(-5.73%)
Oct 07, 2011 2.160 2.160 2.160 2.160 258 +0.30(+16.25%)
Oct 06, 2011 1.858 1.858 1.858 1.858 632 +0.12(+6.67%)
Oct 04, 2011 1.742 1.742 1.742 1.742 0 -0.35(-16.67%)
Sep 30, 2011 2.090 2.090 2.090 2.090 0 +0.08(+3.85%)
Sep 29, 2011 1.788 2.013 1.788 2.013 3,617 +0.24(+13.54%)
Sep 28, 2011 1.626 1.850 1.626 1.773 6,782 -0.16(-8.35%)
Sep 27, 2011 1.928 1.934 1.928 1.934 387 -0.02(-1.24%)
Sep 26, 2011 1.966 2.056 1.935 1.959 7,622 -0.02(-1.18%)
Sep 23, 2011 2.052 2.052 1.982 1.982 2,543 -0.04(-1.92%)
Sep 22, 2011 2.230 2.230 1.966 2.021 5,886 -0.21(-9.38%)
Sep 21, 2011 2.245 2.299 2.230 2.230 2,556 +0.00(+0.00%)
Sep 20, 2011 2.230 2.230 2.230 2.230 258 -0.07(-3.03%)
Sep 19, 2011 2.485 2.485 2.237 2.299 1,679 -0.20(-8.05%)
Sep 16, 2011 2.501 2.501 2.501 2.501 793 +0.19(+8.39%)
Sep 15, 2011 2.330 2.361 2.230 2.307 4,780 -0.15(-5.99%)
Sep 14, 2011 2.532 2.532 2.323 2.454 1,161 -0.09(-3.65%)
Sep 13, 2011 2.485 2.547 2.292 2.547 1,662 +0.22(+9.67%)
Sep 08, 2011 2.323 2.323 2.323 2.323 0 -0.07(-2.83%)
Sep 07, 2011 2.390 2.390 2.390 2.390 193 -0.05(-1.98%)
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.