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 (%)
Mar 31, 2010 3.002 3.002 3.002 3.002 4,512 -0.10(-3.25%)
Mar 30, 2010 3.102 3.102 3.102 3.102 3,481 +0.10(+3.43%)
Mar 29, 2010 3.087 3.087 3.000 3.000 3,132 -0.08(-2.58%)
Mar 26, 2010 2.971 3.079 2.963 3.079 5,822 -0.02(-0.50%)
Mar 25, 2010 3.071 3.095 2.955 3.095 9,636 +0.14(+4.72%)
Mar 22, 2010 2.955 2.955 2.955 2.955 0 -0.05(-1.55%)
Mar 19, 2010 2.955 3.002 2.932 3.002 3,607 +0.05(+1.84%)
Mar 17, 2010 2.947 2.947 2.947 2.947 0 +0.00(+0.00%)
Mar 16, 2010 2.994 2.994 2.947 2.947 3,318 -0.04(-1.30%)
Mar 15, 2010 3.002 3.025 2.986 2.986 2,814 -0.12(-3.75%)
Mar 12, 2010 3.102 3.102 3.040 3.102 2,480 -0.02(-0.50%)
Mar 11, 2010 3.102 3.118 3.102 3.118 1,338 -0.02(-0.74%)
Mar 10, 2010 3.141 3.180 3.141 3.141 1,228 +0.04(+1.25%)
Mar 08, 2010 3.103 3.103 3.103 3.103 0 -0.01(-0.25%)
Mar 05, 2010 3.110 3.118 3.102 3.110 2,578 -0.09(-2.67%)
Mar 04, 2010 3.219 3.219 3.196 3.196 11,539 +0.17(+5.64%)
Mar 03, 2010 3.040 3.040 3.025 3.025 1,547 -0.19(-6.02%)
Mar 02, 2010 3.219 3.219 3.219 3.219 559 +0.00(+0.00%)
Feb 26, 2010 3.219 3.219 3.219 3.219 3,352 +0.16(+5.19%)
Feb 25, 2010 3.025 3.060 3.025 3.060 1,090 -0.17(-5.17%)
Feb 24, 2010 3.203 3.258 3.025 3.227 6,342 +0.28(+9.47%)
Feb 23, 2010 3.037 3.037 2.947 2.947 3,931 -0.16(-5.00%)
Feb 22, 2010 3.211 3.211 3.102 3.102 409 +0.01(+0.25%)
Feb 19, 2010 3.095 3.095 3.095 3.095 128 -0.01(-0.25%)
Feb 18, 2010 3.102 3.102 3.102 3.102 1,317 +0.12(+3.89%)
Feb 17, 2010 2.994 2.994 2.986 2.986 5,543 -0.29(-8.77%)
Feb 16, 2010 3.180 3.289 3.180 3.273 759 +0.12(+3.69%)
Feb 11, 2010 3.071 3.157 3.157 3.157 11,603 +0.16(+5.44%)
Feb 05, 2010 2.971 2.994 2.994 2.994 7,477 +0.04(+1.31%)
Feb 03, 2010 2.955 2.955 2.955 2.955 1,031 -0.11(-3.54%)
Jan 28, 2010 3.056 3.064 3.064 3.064 1,418 -0.02(-0.50%)
Jan 26, 2010 3.079 3.079 3.079 3.079 0 +0.09(+3.11%)
Jan 25, 2010 2.986 2.986 2.986 2.986 257 -0.09(-3.02%)
Jan 22, 2010 3.060 3.079 3.002 3.079 6,922 +0.12(+4.20%)
Jan 21, 2010 3.064 3.079 2.955 2.955 3,932 +0.11(+3.81%)
Jan 20, 2010 2.847 2.847 2.847 2.847 257 +0.00(+0.00%)
Jan 19, 2010 2.847 2.847 2.847 2.847 128 +0.00(+0.01%)
Jan 15, 2010 3.025 2.846 2.846 2.846 3,738 -0.22(-7.09%)
Jan 12, 2010 3.087 3.064 3.064 3.064 5,801 -0.02(-0.75%)
Jan 11, 2010 3.087 3.087 3.087 3.087 743 +0.06(+2.05%)
Jan 08, 2010 3.087 3.087 2.978 3.025 7,116 -0.03(-1.02%)
Jan 07, 2010 3.017 3.056 3.009 3.056 2,062 +0.09(+2.97%)
Jan 06, 2010 2.971 2.971 2.968 2.968 676 +0.04(+1.23%)
Jan 05, 2010 2.932 2.932 2.932 2.932 257 -0.13(-4.30%)
Jan 04, 2010 3.087 3.087 3.063 3.064 902 +0.12(+3.95%)
Dec 31, 2009 3.009 2.947 2.947 2.947 12,119 -0.12(-3.80%)
Dec 30, 2009 3.002 3.102 3.002 3.064 5,182 +0.03(+1.02%)
Dec 29, 2009 2.994 3.091 2.986 3.033 8,122 +0.05(+1.56%)
Dec 28, 2009 3.025 3.025 2.986 2.986 7,361 -0.04(-1.28%)
Dec 24, 2009 3.033 3.033 3.025 3.025 2,108 +0.00(+0.00%)
Dec 22, 2009 3.025 3.025 3.025 3.025 0 -0.07(-2.26%)
Dec 21, 2009 3.095 3.102 3.095 3.095 3,985 +0.07(+2.31%)
Dec 18, 2009 3.102 3.102 3.025 3.025 2,211 +0.00(+0.00%)
Dec 17, 2009 3.069 3.087 3.025 3.025 1,701 +0.00(+0.00%)
Dec 16, 2009 3.040 3.088 2.986 3.025 10,181 -0.10(-3.23%)
Dec 15, 2009 3.009 3.126 3.009 3.126 992 -0.16(-4.95%)
Dec 14, 2009 3.002 3.296 2.986 3.289 5,019 +0.19(+6.00%)
Dec 11, 2009 3.102 3.103 3.025 3.102 5,661 +0.12(+3.89%)
Dec 10, 2009 3.180 3.227 2.986 2.986 3,416 -0.17(-5.40%)
Dec 09, 2009 3.157 3.157 3.157 3.157 257 +0.13(+4.36%)
Dec 08, 2009 3.103 3.118 3.025 3.025 6,794 -0.22(-6.70%)
Dec 04, 2009 3.242 3.242 3.242 3.242 0 -0.04(-1.18%)
Dec 03, 2009 3.110 3.289 3.110 3.281 1,869 -0.01(-0.23%)
Dec 02, 2009 3.133 3.289 3.118 3.289 1,611 +0.01(+0.23%)
Dec 01, 2009 3.118 3.281 3.079 3.281 2,327 +0.23(+7.50%)
Nov 30, 2009 3.064 3.327 3.040 3.052 1,289 +0.02(+0.63%)
Nov 25, 2009 3.025 3.033 3.033 3.033 2,320 -0.28(-8.32%)
Nov 24, 2009 3.064 3.308 3.064 3.308 644 +0.20(+6.36%)
Nov 23, 2009 3.126 3.126 3.110 3.110 1,651 -0.19(-5.65%)
Nov 20, 2009 3.296 3.296 3.296 3.296 559 +0.00(+0.00%)
Nov 19, 2009 3.296 3.296 3.296 3.296 709 -0.01(-0.23%)
Nov 16, 2009 3.304 3.304 3.304 3.304 0 -0.16(-4.72%)
Nov 13, 2009 3.289 3.468 3.289 3.468 1,660 +0.17(+5.20%)
Nov 12, 2009 3.289 3.296 3.289 3.296 644 -0.02(-0.70%)
Nov 10, 2009 3.320 3.320 3.320 3.320 0 -0.17(-4.89%)
Nov 09, 2009 3.490 3.490 3.490 3.490 386 +0.00(+0.00%)
Nov 06, 2009 3.490 3.490 3.490 3.490 515 +0.05(+1.58%)
Nov 05, 2009 3.490 3.490 3.371 3.436 6,090 -0.05(-1.55%)
Nov 04, 2009 3.428 3.490 3.428 3.490 5,612 +0.19(+5.63%)
Nov 03, 2009 3.358 3.358 3.289 3.304 6,246 -0.01(-0.15%)
Nov 02, 2009 3.095 3.309 3.095 3.309 3,416 +0.32(+10.82%)
Oct 30, 2009 2.947 3.040 2.947 2.986 6,223 +0.07(+2.39%)
Oct 29, 2009 3.102 3.102 2.916 2.916 2,684 +0.00(+0.00%)
Oct 28, 2009 3.087 3.102 2.916 2.916 2,969 +0.00(+0.16%)
Oct 27, 2009 3.320 3.327 2.912 2.912 6,884 -0.19(-6.15%)
Oct 26, 2009 3.335 3.335 3.102 3.102 3,959 -0.04(-1.23%)
Oct 23, 2009 3.219 3.219 3.141 3.141 911 -0.09(-2.64%)
Oct 22, 2009 3.242 3.242 3.227 3.227 257 -0.03(-0.95%)
Oct 21, 2009 3.141 3.258 3.125 3.258 1,629 -0.08(-2.33%)
Oct 20, 2009 3.335 3.335 3.296 3.335 4,396 +0.21(+6.83%)
Oct 19, 2009 3.296 3.296 3.122 3.122 644 -0.24(-7.26%)
Oct 16, 2009 3.366 3.374 3.358 3.366 1,507 -0.12(-3.56%)
Oct 15, 2009 3.490 3.490 3.490 3.490 644 +0.10(+2.97%)
Oct 14, 2009 3.630 3.630 3.110 3.389 3,377 -0.04(-1.13%)
Oct 12, 2009 3.102 3.428 3.428 3.428 257 +0.05(+1.61%)
Oct 09, 2009 3.289 3.374 3.289 3.374 4,070 +0.24(+7.67%)
Oct 08, 2009 3.258 3.335 3.102 3.133 4,931 +0.11(+3.59%)
Oct 07, 2009 3.025 3.025 2.986 3.025 7,484 +0.01(+0.26%)
Oct 06, 2009 3.025 3.025 2.831 3.017 18,529 +0.28(+10.20%)
Oct 05, 2009 3.133 3.133 2.715 2.738 27,344 -0.55(-16.84%)
Oct 02, 2009 3.700 3.700 3.102 3.292 13,466 -0.39(-10.63%)
Oct 01, 2009 3.878 3.886 3.684 3.684 24,562 -0.21(-5.27%)
Sep 30, 2009 3.894 3.894 3.878 3.889 386 +0.00(+0.05%)
Sep 28, 2009 3.956 3.887 3.887 3.887 3,867 -0.08(-2.11%)
Sep 24, 2009 3.994 3.971 3.971 3.971 1,289 -0.02(-0.58%)
Sep 22, 2009 3.994 3.994 3.994 3.994 644 +0.07(+1.78%)
Sep 18, 2009 3.956 3.925 3.925 3.925 6,317 -0.03(-0.78%)
Sep 17, 2009 3.994 3.994 3.925 3.956 4,383 -0.12(-2.86%)
Sep 16, 2009 4.087 4.088 4.072 4.072 4,615 -0.04(-0.94%)
Sep 11, 2009 4.111 4.111 4.111 4.111 1,933 -0.02(-0.56%)
Sep 10, 2009 4.126 4.134 4.111 4.134 4,512 +0.02(+0.57%)
Sep 09, 2009 4.119 4.142 4.111 4.111 1,095 +0.00(+0.00%)
Sep 08, 2009 4.343 4.343 4.111 4.111 1,031 -0.08(-1.85%)
Sep 04, 2009 4.336 4.336 4.115 4.188 644 +0.08(+1.88%)
Sep 02, 2009 4.111 4.111 4.111 4.111 773 -0.04(-0.93%)
Sep 01, 2009 4.150 4.150 4.150 4.150 902 +0.02(+0.56%)
Aug 31, 2009 4.460 4.460 4.126 4.126 1,536 -0.33(-7.48%)
Aug 28, 2009 4.266 4.460 4.111 4.460 1,610 +0.08(+1.77%)
Aug 27, 2009 4.421 4.421 4.382 4.382 3,867 +0.00(+0.00%)
Aug 26, 2009 4.266 4.382 4.266 4.382 1,418 +0.00(+0.00%)
Aug 25, 2009 4.281 4.382 4.281 4.382 644 -0.04(-0.88%)
Aug 24, 2009 4.281 4.421 4.095 4.421 9,926 +0.03(+0.61%)
Aug 21, 2009 4.305 4.413 4.266 4.394 6,316 +0.13(+3.01%)
Aug 19, 2009 4.654 4.266 4.266 4.266 1,933 +0.05(+1.29%)
Aug 18, 2009 4.646 4.646 4.212 4.212 515 -0.05(-1.27%)
Aug 13, 2009 4.266 4.266 4.266 4.266 128 -0.24(-5.25%)
Aug 12, 2009 4.592 4.592 4.289 4.502 3,705 -0.21(-4.37%)
Aug 11, 2009 4.654 4.708 4.654 4.708 3,093 -0.50(-9.67%)
Aug 10, 2009 5.243 5.328 4.948 5.212 8,767 +0.25(+5.00%)
Aug 07, 2009 4.840 5.406 4.646 4.964 23,768 +0.04(+0.79%)
Aug 06, 2009 5.274 5.274 4.925 4.925 2,306 -0.22(-4.37%)
Aug 05, 2009 5.429 5.429 5.150 5.150 1,271 -0.31(-5.68%)
Aug 04, 2009 5.359 5.631 5.359 5.460 1,933 -0.22(-3.96%)
Aug 03, 2009 5.484 5.864 5.328 5.685 7,735 -0.35(-5.78%)
Jul 31, 2009 5.895 6.034 5.895 6.034 257 +0.29(+4.99%)
Jul 29, 2009 6.205 5.747 5.747 5.747 6,833 -0.50(-8.07%)
Jul 28, 2009 5.499 6.686 5.499 6.252 6,481 +0.82(+15.14%)
Jul 27, 2009 5.042 5.429 4.948 5.429 8,139 +0.43(+8.53%)
Jul 24, 2009 4.661 5.003 4.661 5.003 386 +0.13(+2.71%)
Jul 23, 2009 4.917 4.917 4.871 4.871 7,751 -0.22(-4.41%)
Jul 22, 2009 4.599 5.096 4.599 5.096 6,859 +0.33(+7.00%)
Jul 21, 2009 5.018 5.080 4.731 4.762 8,224 -0.05(-0.97%)
Jul 17, 2009 4.987 4.809 4.809 4.809 2,062 +0.23(+5.08%)
Jul 16, 2009 5.313 5.313 4.576 4.576 1,031 -0.26(-5.45%)
Jul 15, 2009 4.553 5.297 4.553 4.840 29,705 +0.26(+5.58%)
Jul 14, 2009 4.312 4.584 4.213 4.584 7,178 +0.17(+3.87%)
Jul 13, 2009 4.413 4.413 4.413 4.413 257 +0.12(+2.89%)
Jul 10, 2009 4.305 4.452 4.289 4.289 18,176 -0.15(-3.32%)
Jul 09, 2009 4.506 4.584 4.429 4.437 31,724 -0.05(-1.21%)
Jul 08, 2009 4.219 4.537 4.126 4.491 17,325 +0.22(+5.27%)
Jul 06, 2009 4.219 4.266 4.266 4.266 902 -0.10(-2.31%)
Jul 02, 2009 4.219 4.584 4.219 4.367 2,320 -0.02(-0.53%)
Jul 01, 2009 4.429 4.646 4.390 4.390 19,148 +0.06(+1.43%)
Jun 30, 2009 4.289 4.506 4.227 4.328 40,670 +0.07(+1.64%)
Jun 29, 2009 4.638 4.638 4.258 4.258 4,504 -0.26(-5.67%)
Jun 26, 2009 4.421 4.514 4.421 4.514 257 -0.05(-1.02%)
Jun 25, 2009 4.312 4.607 4.266 4.561 42,025 +0.34(+8.09%)
Jun 24, 2009 4.568 4.568 4.219 4.219 43,914 -0.38(-8.26%)
Jun 23, 2009 4.320 4.638 4.320 4.599 27,743 +0.37(+8.81%)
Jun 22, 2009 4.483 4.483 4.227 4.227 9,952 -0.27(-6.03%)
Jun 19, 2009 4.576 4.646 4.499 4.499 2,733 -0.03(-0.69%)
Jun 18, 2009 4.281 4.530 4.266 4.530 4,311 +0.02(+0.34%)
Jun 17, 2009 4.530 4.530 4.290 4.514 1,017 +0.19(+4.30%)
Jun 16, 2009 4.475 4.608 4.328 4.328 3,415 +0.05(+1.27%)
Jun 15, 2009 4.468 4.468 4.266 4.274 2,327 -0.03(-0.72%)
Jun 12, 2009 4.405 4.460 4.274 4.305 7,352 -0.04(-0.89%)
Jun 11, 2009 4.390 4.483 4.343 4.343 2,131 -0.08(-1.75%)
Jun 10, 2009 4.499 4.654 4.421 4.421 9,317 -0.08(-1.72%)
Jun 09, 2009 4.561 4.576 4.499 4.499 5,417 -0.14(-3.01%)
Jun 08, 2009 4.266 4.654 4.266 4.638 21,366 -0.14(-2.92%)
Jun 05, 2009 4.320 4.778 4.305 4.778 20,670 +0.32(+7.13%)
Jun 04, 2009 4.405 4.460 4.367 4.460 902 +0.08(+1.77%)
Jun 03, 2009 4.421 4.506 4.382 4.382 2,693 -0.29(-6.15%)
May 29, 2009 4.437 4.778 4.437 4.669 2,619 +0.21(+4.70%)
May 28, 2009 4.599 4.784 4.413 4.460 3,006 -0.21(-4.49%)
May 27, 2009 4.491 4.809 4.460 4.669 11,588 +0.20(+4.51%)
May 26, 2009 5.073 5.073 4.468 4.468 15,730 -0.32(-6.65%)
May 22, 2009 4.483 4.824 4.468 4.786 7,658 +0.23(+5.11%)
May 21, 2009 4.468 5.104 4.460 4.553 10,969 +0.28(+6.53%)
May 20, 2009 4.421 4.468 4.274 4.274 5,415 -0.14(-3.16%)
May 19, 2009 4.340 4.731 4.266 4.413 24,746 +0.09(+2.16%)
May 18, 2009 4.274 4.343 4.266 4.320 12,602 +0.05(+1.27%)
May 15, 2009 4.654 4.654 4.266 4.266 12,017 -0.03(-0.72%)
May 14, 2009 4.367 4.654 4.080 4.297 9,289 +0.22(+5.52%)
May 13, 2009 4.452 4.452 4.072 4.072 6,245 -0.36(-8.06%)
May 12, 2009 4.669 4.669 4.328 4.429 23,034 -0.23(-4.99%)
May 11, 2009 4.964 4.964 4.654 4.661 6,379 -0.23(-4.75%)
May 08, 2009 5.297 5.297 4.871 4.894 9,992 -0.32(-6.10%)
May 07, 2009 5.313 5.313 5.181 5.212 936 -0.15(-2.75%)
May 06, 2009 5.313 5.359 5.313 5.359 1,160 -0.25(-4.43%)
May 05, 2009 5.437 5.685 5.344 5.608 11,090 +0.21(+3.86%)
May 04, 2009 5.453 5.646 5.400 5.400 2,449 -0.27(-4.77%)
May 01, 2009 5.491 5.681 5.491 5.670 1,933 +0.09(+1.53%)
Apr 30, 2009 6.127 6.127 5.383 5.584 1,941 -0.31(-5.26%)
Apr 29, 2009 5.678 6.034 5.678 5.895 8,829 +0.74(+14.29%)
Apr 28, 2009 5.166 5.166 5.158 5.158 394 -0.66(-11.33%)
Apr 27, 2009 5.150 5.980 5.150 5.817 23,870 +0.41(+7.60%)
Apr 24, 2009 5.352 5.584 5.352 5.406 5,672 -0.41(-7.07%)
Apr 23, 2009 6.011 6.011 5.817 5.817 4,637 -0.19(-3.23%)
Apr 22, 2009 6.166 6.166 5.662 6.011 9,226 -0.01(-0.13%)
Apr 21, 2009 5.406 6.282 5.305 6.019 11,385 +0.17(+2.92%)
Apr 20, 2009 6.670 6.670 5.274 5.848 17,244 -0.74(-11.19%)
Apr 17, 2009 5.197 6.787 5.197 6.585 10,100 +1.39(+26.72%)
Apr 16, 2009 5.313 6.484 5.197 5.197 4,060 -0.58(-10.07%)
Apr 15, 2009 5.833 5.840 5.778 5.778 902 -0.16(-2.74%)
Apr 14, 2009 5.809 6.399 5.809 5.941 5,373 +0.02(+0.39%)
Apr 13, 2009 5.615 6.399 5.584 5.918 14,914 +0.01(+0.13%)
Apr 09, 2009 5.546 6.205 5.507 5.910 6,370 -0.29(-4.75%)
Apr 08, 2009 5.623 6.205 5.429 6.205 5,897 +0.67(+12.04%)
Apr 07, 2009 6.182 6.182 4.911 5.538 5,797 -0.66(-10.64%)
Apr 03, 2009 6.182 6.197 6.197 6.197 644 +0.00(+0.00%)
Apr 02, 2009 6.151 6.197 6.110 6.197 515 +0.38(+6.53%)
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.