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 (%)
Dec 31, 2009 3.004 2.942 2.942 2.942 12,141 -0.12(-3.80%)
Dec 30, 2009 2.996 3.097 2.996 3.058 5,192 +0.03(+1.02%)
Dec 29, 2009 2.988 3.085 2.981 3.027 8,137 +0.05(+1.56%)
Dec 28, 2009 3.019 3.019 2.981 2.981 7,375 -0.04(-1.28%)
Dec 24, 2009 3.027 3.027 3.019 3.019 2,111 +0.00(+0.00%)
Dec 22, 2009 3.019 3.019 3.019 3.019 0 -0.07(-2.26%)
Dec 21, 2009 3.089 3.097 3.089 3.089 3,992 +0.07(+2.31%)
Dec 18, 2009 3.097 3.097 3.019 3.019 2,215 +0.00(+0.00%)
Dec 17, 2009 3.063 3.081 3.019 3.019 1,705 +0.00(+0.00%)
Dec 16, 2009 3.035 3.083 2.981 3.019 10,200 -0.10(-3.23%)
Dec 15, 2009 3.004 3.120 3.004 3.120 994 -0.16(-4.95%)
Dec 14, 2009 2.996 3.290 2.981 3.283 5,028 +0.19(+6.00%)
Dec 11, 2009 3.097 3.097 3.019 3.097 5,671 +0.12(+3.89%)
Dec 10, 2009 3.174 3.221 2.981 2.981 3,422 -0.17(-5.40%)
Dec 09, 2009 3.151 3.151 3.151 3.151 258 +0.13(+4.36%)
Dec 08, 2009 3.097 3.112 3.019 3.019 6,807 -0.22(-6.70%)
Dec 04, 2009 3.236 3.236 3.236 3.236 0 -0.04(-1.18%)
Dec 03, 2009 3.104 3.282 3.104 3.275 1,872 -0.01(-0.23%)
Dec 02, 2009 3.128 3.282 3.112 3.282 1,614 +0.01(+0.23%)
Dec 01, 2009 3.112 3.275 3.074 3.275 2,331 +0.23(+7.50%)
Nov 30, 2009 3.058 3.321 3.035 3.046 1,291 +0.02(+0.63%)
Nov 25, 2009 3.019 3.027 3.027 3.027 2,325 -0.27(-8.32%)
Nov 24, 2009 3.058 3.302 3.058 3.302 645 +0.20(+6.36%)
Nov 23, 2009 3.120 3.120 3.104 3.104 1,654 -0.19(-5.65%)
Nov 20, 2009 3.290 3.290 3.290 3.290 560 +0.00(+0.00%)
Nov 19, 2009 3.290 3.290 3.290 3.290 710 -0.01(-0.23%)
Nov 16, 2009 3.298 3.298 3.298 3.298 0 -0.16(-4.72%)
Nov 13, 2009 3.283 3.461 3.283 3.461 1,663 +0.17(+5.20%)
Nov 12, 2009 3.283 3.290 3.283 3.290 645 -0.02(-0.70%)
Nov 10, 2009 3.314 3.314 3.314 3.314 0 -0.17(-4.89%)
Nov 09, 2009 3.484 3.484 3.484 3.484 387 +0.00(+0.00%)
Nov 06, 2009 3.484 3.484 3.484 3.484 516 +0.05(+1.58%)
Nov 05, 2009 3.484 3.484 3.364 3.430 6,101 -0.05(-1.55%)
Nov 04, 2009 3.422 3.484 3.422 3.484 5,622 +0.19(+5.63%)
Nov 03, 2009 3.352 3.352 3.283 3.298 6,258 -0.01(-0.15%)
Nov 02, 2009 3.090 3.303 3.089 3.303 3,422 +0.32(+10.82%)
Oct 30, 2009 2.942 3.035 2.942 2.981 6,234 +0.07(+2.39%)
Oct 29, 2009 3.097 3.097 2.911 2.911 2,689 +0.00(+0.00%)
Oct 28, 2009 3.081 3.097 2.911 2.911 2,974 +0.00(+0.16%)
Oct 27, 2009 3.314 3.321 2.906 2.906 6,897 -0.19(-6.15%)
Oct 26, 2009 3.329 3.329 3.097 3.097 3,966 -0.04(-1.23%)
Oct 23, 2009 3.213 3.213 3.135 3.135 913 -0.09(-2.64%)
Oct 22, 2009 3.236 3.236 3.221 3.221 258 -0.03(-0.95%)
Oct 21, 2009 3.135 3.252 3.120 3.252 1,632 -0.08(-2.33%)
Oct 20, 2009 3.329 3.329 3.290 3.329 4,404 +0.21(+6.83%)
Oct 19, 2009 3.290 3.290 3.116 3.116 645 -0.24(-7.26%)
Oct 16, 2009 3.360 3.368 3.352 3.360 1,509 -0.12(-3.56%)
Oct 15, 2009 3.484 3.484 3.484 3.484 645 +0.10(+2.97%)
Oct 14, 2009 3.623 3.623 3.104 3.383 3,384 -0.04(-1.13%)
Oct 12, 2009 3.097 3.422 3.422 3.422 258 +0.05(+1.61%)
Oct 09, 2009 3.283 3.368 3.283 3.368 4,077 +0.24(+7.67%)
Oct 08, 2009 3.252 3.329 3.097 3.128 4,940 +0.11(+3.59%)
Oct 07, 2009 3.019 3.019 2.981 3.019 7,498 +0.01(+0.26%)
Oct 06, 2009 3.019 3.019 2.826 3.012 18,563 +0.28(+10.20%)
Oct 05, 2009 3.128 3.128 2.710 2.733 27,395 -0.55(-16.84%)
Oct 02, 2009 3.693 3.693 3.097 3.286 13,491 -0.39(-10.63%)
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.