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, 2013 7.756 7.686 7.686 7.686 515 -0.05(-0.60%)
Dec 30, 2013 7.283 7.733 7.283 7.733 537 +0.31(+4.18%)
Dec 27, 2013 7.275 7.423 7.167 7.423 4,736 +0.12(+1.59%)
Dec 26, 2013 7.306 7.330 7.252 7.306 3,421 -0.02(-0.24%)
Dec 23, 2013 7.306 7.324 7.324 7.324 108 +0.02(+0.25%)
Dec 20, 2013 7.562 7.562 7.299 7.306 3,033 -0.26(-3.38%)
Dec 19, 2013 7.260 7.562 7.229 7.562 21,527 +0.53(+7.58%)
Dec 18, 2013 7.029 7.050 7.027 7.029 2,699 -0.29(-3.99%)
Dec 17, 2013 7.058 7.322 7.058 7.322 306 +0.15(+2.05%)
Dec 16, 2013 7.213 7.230 7.174 7.174 9,067 -0.04(-0.54%)
Dec 13, 2013 7.213 7.213 7.213 7.213 388 +0.04(+0.54%)
Dec 12, 2013 7.213 7.213 7.136 7.174 2,065 -0.04(-0.54%)
Dec 11, 2013 7.314 7.314 7.213 7.213 2,301 -0.11(-1.48%)
Dec 10, 2013 7.322 7.322 7.322 7.322 409 +0.11(+1.51%)
Dec 09, 2013 7.291 7.291 7.213 7.213 299 -0.08(-1.06%)
Dec 06, 2013 7.291 7.291 7.291 7.291 0 -0.00(-0.00%)
Dec 05, 2013 7.275 7.291 7.275 7.291 0 +0.05(+0.64%)
Dec 04, 2013 7.283 7.283 7.244 7.244 0 -0.03(-0.43%)
Dec 03, 2013 7.190 7.291 7.190 7.275 0 -0.02(-0.21%)
Dec 02, 2013 6.996 7.291 6.996 7.291 0 +0.19(+2.73%)
Nov 26, 2013 7.213 7.097 7.097 7.097 19,984 -0.19(-2.65%)
Nov 25, 2013 7.261 7.290 7.261 7.290 0 -0.00(-0.01%)
Nov 22, 2013 6.996 7.291 6.996 7.291 0 +0.08(+1.07%)
Nov 20, 2013 7.159 7.213 7.213 7.213 2,965 -0.12(-1.59%)
Nov 19, 2013 7.275 7.330 7.221 7.330 0 +0.04(+0.53%)
Nov 18, 2013 7.299 7.330 7.229 7.291 0 -0.04(-0.53%)
Nov 15, 2013 7.291 7.330 7.260 7.330 0 +0.31(+4.42%)
Nov 14, 2013 7.307 7.307 7.019 7.019 0 -0.23(-3.21%)
Nov 13, 2013 7.063 7.330 7.063 7.252 0 +0.24(+3.43%)
Nov 12, 2013 7.143 7.167 6.996 7.012 0 -0.30(-4.14%)
Nov 08, 2013 7.097 7.314 7.314 7.314 644 +0.29(+4.20%)
Nov 07, 2013 6.981 7.019 6.981 7.019 0 +0.00(+0.06%)
Nov 06, 2013 7.015 7.015 7.015 7.015 0 -0.14(-2.00%)
Nov 04, 2013 7.314 7.159 7.159 7.159 386 +0.01(+0.11%)
Nov 01, 2013 7.151 7.151 7.151 7.151 0 -0.22(-2.95%)
Oct 31, 2013 7.368 7.368 7.168 7.368 0 -0.00(-0.00%)
Oct 30, 2013 7.058 7.368 7.058 7.368 0 +0.34(+4.85%)
Oct 29, 2013 7.027 7.027 7.027 7.027 0 -0.03(-0.44%)
Oct 28, 2013 7.074 7.213 7.012 7.058 0 -0.14(-1.94%)
Oct 25, 2013 7.081 7.213 7.081 7.198 0 +0.22(+3.11%)
Oct 24, 2013 7.151 7.174 6.981 6.981 0 -0.05(-0.77%)
Oct 23, 2013 7.004 7.174 7.004 7.035 0 -0.13(-1.84%)
Oct 22, 2013 6.996 7.167 6.988 7.167 0 +0.03(+0.43%)
Oct 21, 2013 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Oct 18, 2013 7.136 7.136 7.120 7.136 773 +0.19(+2.79%)
Oct 16, 2013 6.872 6.942 6.942 6.942 5,157 +0.04(+0.56%)
Oct 15, 2013 6.903 6.903 6.886 6.903 0 +0.08(+1.14%)
Oct 14, 2013 6.833 6.981 6.825 6.825 0 +0.00(+0.00%)
Oct 11, 2013 6.825 6.825 6.818 6.825 0 -0.04(-0.56%)
Oct 10, 2013 6.694 6.973 6.515 6.864 0 +0.12(+1.72%)
Oct 09, 2013 6.701 6.887 6.632 6.748 0 +0.04(+0.58%)
Oct 08, 2013 6.717 6.717 6.709 6.709 0 -0.04(-0.57%)
Oct 04, 2013 6.701 6.748 6.748 6.748 4,125 +0.04(+0.58%)
Oct 03, 2013 6.535 6.709 6.535 6.709 0 +0.03(+0.46%)
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.