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 30, 2012 3.188 3.413 3.102 3.413 5,069 +0.16(+4.76%)
Mar 29, 2012 3.242 3.451 3.211 3.258 9,718 +0.02(+0.48%)
Mar 28, 2012 3.238 3.242 3.211 3.242 1,055 +0.17(+5.53%)
Mar 27, 2012 3.048 3.296 3.033 3.072 1,998 +0.04(+1.30%)
Mar 26, 2012 3.033 3.033 3.033 3.033 609 -0.03(-1.01%)
Mar 23, 2012 3.064 3.064 3.064 3.064 422 +0.02(+0.77%)
Mar 21, 2012 3.102 3.040 3.040 3.040 2,191 -0.06(-2.00%)
Mar 20, 2012 3.025 3.296 3.025 3.102 2,371 +0.11(+3.63%)
Mar 19, 2012 3.405 3.498 2.947 2.994 17,267 -0.42(-12.27%)
Mar 16, 2012 3.102 3.490 2.932 3.413 43,245 +0.32(+10.28%)
Mar 14, 2012 3.002 3.095 3.095 3.095 902 +0.02(+0.50%)
Mar 13, 2012 3.087 3.087 2.909 3.079 1,160 +0.03(+1.02%)
Mar 12, 2012 3.055 3.087 3.048 3.048 5,157 +0.02(+0.77%)
Mar 09, 2012 3.040 3.040 3.017 3.025 2,062 +0.00(+0.00%)
Mar 08, 2012 3.056 3.056 3.017 3.025 903 +0.00(+0.00%)
Mar 07, 2012 2.994 3.025 2.994 3.025 2,430 +0.00(+0.00%)
Mar 06, 2012 3.040 3.040 3.025 3.025 1,919 +0.00(+0.00%)
Mar 05, 2012 2.916 3.025 2.916 3.025 4,366 +0.11(+3.72%)
Mar 02, 2012 3.025 3.025 2.916 2.916 3,644 -0.11(-3.59%)
Mar 01, 2012 3.025 3.025 3.006 3.025 2,364 +0.00(+0.00%)
Feb 29, 2012 3.056 3.056 2.916 3.025 1,692 +0.12(+4.00%)
Feb 24, 2012 3.025 2.909 2.909 2.909 5,157 -0.15(-4.82%)
Feb 23, 2012 3.025 3.056 3.025 3.056 2,191 -0.01(-0.25%)
Feb 22, 2012 2.986 3.064 2.986 3.064 3,142 +0.08(+2.60%)
Feb 21, 2012 2.986 2.986 2.947 2.986 2,986 +0.00(+0.00%)
Feb 17, 2012 2.963 2.986 2.940 2.986 4,899 +0.02(+0.79%)
Feb 15, 2012 2.947 2.963 2.963 2.963 515 +0.16(+5.82%)
Feb 14, 2012 2.722 2.800 2.722 2.800 692 +0.09(+3.14%)
Feb 13, 2012 2.940 3.025 2.715 2.715 4,362 -0.22(-7.65%)
Feb 10, 2012 2.777 2.940 2.777 2.940 4,497 +0.05(+1.61%)
Feb 09, 2012 2.878 2.909 2.800 2.893 9,138 +0.01(+0.27%)
Feb 08, 2012 2.660 2.885 2.637 2.885 6,161 +0.21(+7.82%)
Feb 07, 2012 2.637 2.898 2.602 2.676 9,213 +0.09(+3.60%)
Feb 06, 2012 2.583 2.583 2.583 2.583 128 +0.00(+0.00%)
Feb 03, 2012 2.591 2.645 2.583 2.583 7,337 +0.00(+0.00%)
Feb 02, 2012 2.591 2.591 2.583 2.583 2,062 -0.06(-2.35%)
Feb 01, 2012 2.637 2.722 2.637 2.645 7,969 +0.01(+0.30%)
Jan 31, 2012 2.637 2.637 2.637 2.637 573 +0.04(+1.49%)
Jan 30, 2012 2.598 2.598 2.583 2.598 4,646 +0.08(+3.08%)
Jan 27, 2012 2.521 2.521 2.505 2.521 9,098 +0.01(+0.31%)
Jan 25, 2012 2.513 2.513 2.513 2.513 515 -0.01(-0.31%)
Jan 24, 2012 2.466 2.521 2.466 2.521 474 +0.14(+5.86%)
Jan 20, 2012 2.203 2.381 2.381 2.381 4,383 +0.17(+7.72%)
Jan 19, 2012 2.280 2.288 2.211 2.211 902 +0.08(+3.64%)
Jan 18, 2012 2.133 2.133 2.133 2.133 1,037 +0.02(+1.10%)
Jan 13, 2012 2.079 2.110 2.110 2.110 2,707 -0.03(-1.45%)
Jan 12, 2012 2.141 2.141 2.141 2.141 128 -0.04(-1.78%)
Jan 11, 2012 2.179 2.179 2.179 2.179 128 +0.02(+1.08%)
Jan 06, 2012 2.187 2.156 2.156 2.156 5,028 +0.00(+0.00%)
Jan 05, 2012 2.273 2.288 2.148 2.156 6,250 -0.16(-7.02%)
Jan 04, 2012 2.327 2.366 2.319 2.319 2,449 +0.20(+9.52%)
Dec 30, 2011 2.133 2.133 2.079 2.117 2,541 -0.04(-1.80%)
Dec 29, 2011 2.133 2.211 2.133 2.156 2,205 +0.02(+0.72%)
Dec 28, 2011 2.117 2.141 2.117 2.141 257 -0.11(-4.83%)
Dec 27, 2011 2.529 2.529 2.218 2.249 4,651 -0.31(-12.12%)
Dec 23, 2011 2.257 2.560 2.187 2.560 2,578 +0.02(+0.92%)
Dec 21, 2011 2.521 2.560 2.521 2.536 4,512 -0.02(-0.91%)
Dec 20, 2011 2.560 2.560 2.521 2.560 3,639 +0.04(+1.54%)
Dec 19, 2011 2.443 2.521 2.319 2.521 10,039 +0.07(+2.85%)
Dec 16, 2011 2.560 2.560 2.451 2.451 7,199 -0.15(-5.67%)
Dec 15, 2011 2.598 2.598 2.598 2.598 128 +0.08(+3.08%)
Dec 14, 2011 2.552 2.552 2.521 2.521 2,996 +0.00(+0.00%)
Dec 13, 2011 2.560 2.560 2.521 2.521 932 +0.00(+0.00%)
Dec 12, 2011 2.521 2.598 2.482 2.521 5,206 +0.04(+1.56%)
Dec 09, 2011 2.598 2.598 2.482 2.482 4,323 -0.08(-3.03%)
Dec 08, 2011 2.591 2.598 2.559 2.560 2,771 +0.06(+2.48%)
Dec 07, 2011 2.482 2.598 2.482 2.497 3,165 +0.09(+3.87%)
Dec 06, 2011 2.443 2.482 2.404 2.404 2,992 -0.06(-2.52%)
Dec 05, 2011 1.900 2.598 1.900 2.466 13,772 +0.60(+32.50%)
Dec 02, 2011 1.885 1.885 1.861 1.861 1,935 -0.07(-3.61%)
Dec 01, 2011 1.714 1.931 1.714 1.931 1,418 +0.19(+11.16%)
Nov 30, 2011 1.823 1.823 1.737 1.737 901 -0.12(-6.67%)
Nov 29, 2011 1.862 1.908 1.861 1.861 4,791 +0.00(+0.00%)
Nov 23, 2011 1.877 1.861 1.861 1.861 4,383 -0.02(-0.83%)
Nov 22, 2011 1.889 1.889 1.877 1.877 515 -0.01(-0.41%)
Nov 21, 2011 2.079 2.079 1.869 1.885 3,753 +0.02(+0.83%)
Nov 18, 2011 1.869 1.869 1.869 1.869 644 -0.09(-4.37%)
Nov 15, 2011 1.823 1.955 1.955 1.955 2,449 +0.02(+0.80%)
Nov 11, 2011 2.017 1.939 1.939 1.939 515 +0.16(+8.70%)
Nov 10, 2011 1.924 1.924 1.784 1.784 2,759 -0.09(-4.56%)
Nov 08, 2011 1.776 1.869 1.869 1.869 3,481 +0.16(+9.05%)
Nov 07, 2011 2.017 2.017 1.652 1.714 4,945 -0.30(-15.00%)
Nov 03, 2011 2.094 2.017 2.017 2.017 515 +0.05(+2.36%)
Nov 02, 2011 1.893 1.970 1.861 1.970 4,093 -0.02(-1.17%)
Nov 01, 2011 1.928 1.993 1.928 1.993 386 -0.20(-9.19%)
Oct 31, 2011 2.079 2.280 1.765 2.195 6,149 +0.01(+0.27%)
Oct 28, 2011 2.094 2.195 2.094 2.189 1,147 +0.10(+4.54%)
Oct 27, 2011 2.048 2.195 2.048 2.094 6,040 +0.08(+3.85%)
Oct 26, 2011 1.893 2.055 1.893 2.017 3,738 -0.15(-6.81%)
Oct 25, 2011 1.877 2.164 1.877 2.164 2,795 +0.03(+1.45%)
Oct 21, 2011 2.086 2.133 2.133 2.133 1,418 +0.04(+1.85%)
Oct 20, 2011 2.110 2.110 2.024 2.094 3,326 +0.05(+2.66%)
Oct 19, 2011 2.024 2.044 1.993 2.040 3,802 +0.10(+5.20%)
Oct 18, 2011 2.055 2.055 1.869 1.939 21,577 -0.10(-4.94%)
Oct 17, 2011 2.094 2.094 2.009 2.040 14,698 -0.05(-2.59%)
Oct 14, 2011 1.986 2.094 1.955 2.094 16,889 +0.19(+10.20%)
Oct 13, 2011 2.048 2.048 1.900 1.900 12,766 -0.11(-5.41%)
Oct 12, 2011 1.970 2.055 1.970 2.009 1,933 -0.09(-4.07%)
Oct 11, 2011 2.086 2.094 1.955 2.094 12,116 +0.05(+2.66%)
Oct 10, 2011 2.079 2.079 2.040 2.040 1,805 -0.12(-5.73%)
Oct 07, 2011 2.164 2.164 2.164 2.164 257 +0.30(+16.24%)
Oct 06, 2011 1.862 1.862 1.862 1.862 631 +0.12(+6.67%)
Oct 04, 2011 1.745 1.745 1.745 1.745 0 -0.35(-16.67%)
Sep 30, 2011 2.094 2.094 2.094 2.094 0 +0.08(+3.85%)
Sep 29, 2011 1.792 2.017 1.792 2.017 3,611 +0.24(+13.54%)
Sep 28, 2011 1.629 1.854 1.629 1.776 6,770 -0.16(-8.35%)
Sep 27, 2011 1.931 1.938 1.931 1.938 386 -0.02(-1.24%)
Sep 26, 2011 1.970 2.060 1.939 1.962 7,608 -0.02(-1.18%)
Sep 23, 2011 2.055 2.055 1.986 1.986 2,538 -0.04(-1.92%)
Sep 22, 2011 2.234 2.234 1.970 2.024 5,875 -0.21(-9.37%)
Sep 21, 2011 2.249 2.304 2.234 2.234 2,551 +0.00(+0.00%)
Sep 20, 2011 2.234 2.234 2.234 2.234 257 -0.07(-3.03%)
Sep 19, 2011 2.490 2.490 2.242 2.304 1,676 -0.20(-8.05%)
Sep 16, 2011 2.505 2.505 2.505 2.505 791 +0.19(+8.39%)
Sep 15, 2011 2.335 2.366 2.234 2.311 4,771 -0.15(-5.99%)
Sep 14, 2011 2.536 2.536 2.327 2.459 1,159 -0.09(-3.65%)
Sep 13, 2011 2.490 2.552 2.296 2.552 1,659 +0.22(+9.67%)
Sep 08, 2011 2.327 2.327 2.327 2.327 0 -0.07(-2.83%)
Sep 07, 2011 2.395 2.395 2.395 2.395 193 -0.05(-1.98%)
Sep 02, 2011 2.420 2.443 2.443 2.443 1,547 +0.13(+5.70%)
Aug 31, 2011 2.435 2.311 2.311 2.311 2,578 -0.16(-6.29%)
Aug 30, 2011 2.466 2.466 2.466 2.466 283 +0.05(+1.92%)
Aug 29, 2011 2.373 2.421 2.366 2.420 1,936 +0.00(+0.00%)
Aug 26, 2011 2.443 2.443 2.420 2.420 2,521 +0.01(+0.32%)
Aug 25, 2011 2.513 2.513 2.172 2.412 6,188 +0.21(+9.51%)
Aug 23, 2011 2.249 2.203 2.203 2.203 5,157 -0.09(-3.73%)
Aug 22, 2011 2.529 2.529 2.288 2.288 644 -0.22(-8.95%)
Aug 19, 2011 2.637 2.637 2.513 2.513 2,087 +0.19(+8.00%)
Aug 18, 2011 2.319 2.629 2.203 2.327 4,210 -0.01(-0.34%)
Aug 17, 2011 2.560 2.560 2.327 2.335 1,547 -0.19(-7.67%)
Aug 16, 2011 2.529 2.529 2.529 2.529 1,248 +0.24(+10.51%)
Aug 12, 2011 2.288 2.288 2.288 2.288 0 -0.12(-4.84%)
Aug 09, 2011 2.335 2.404 2.404 2.404 1,031 -0.00(-0.00%)
Aug 08, 2011 2.342 2.451 2.342 2.404 4,270 +0.05(+1.98%)
Aug 05, 2011 2.265 2.358 2.265 2.358 787 +0.08(+3.40%)
Aug 04, 2011 2.583 2.603 2.265 2.280 4,667 -0.33(-12.76%)
Aug 03, 2011 2.792 2.793 2.598 2.614 10,260 +0.00(+0.18%)
Aug 02, 2011 2.575 2.637 2.575 2.609 1,031 +0.03(+1.02%)
Aug 01, 2011 2.497 2.622 2.497 2.583 5,359 +0.12(+5.05%)
Jul 29, 2011 2.327 2.909 2.319 2.459 7,753 +0.20(+8.94%)
Jul 28, 2011 2.552 2.552 2.203 2.257 5,023 -0.29(-11.56%)
Jul 27, 2011 3.095 3.095 2.513 2.552 2,826 -0.17(-6.27%)
Jul 26, 2011 2.055 2.862 2.055 2.722 22,041 +0.67(+32.95%)
Jul 25, 2011 2.048 2.048 2.048 2.048 722 -0.09(-4.00%)
Jul 22, 2011 2.079 2.156 2.079 2.133 3,151 +0.12(+6.18%)
Jul 21, 2011 2.156 2.156 2.009 2.009 2,392 -0.20(-9.12%)
Jul 20, 2011 2.211 2.211 2.159 2.211 1,281 +0.02(+1.06%)
Jul 19, 2011 2.203 2.203 2.133 2.187 3,808 +0.00(+0.00%)
Jul 18, 2011 2.350 2.350 2.179 2.187 2,864 -0.18(-7.54%)
Jul 15, 2011 2.366 2.366 2.366 2.366 257 +0.05(+2.01%)
Jul 13, 2011 2.319 2.319 2.319 2.319 128 +0.04(+1.70%)
Jul 12, 2011 2.428 2.428 2.273 2.280 1,405 -0.15(-6.07%)
Jul 11, 2011 2.327 2.428 2.327 2.428 8,638 +0.14(+6.10%)
Jul 08, 2011 2.234 2.288 2.234 2.288 257 +0.05(+2.08%)
Jul 07, 2011 2.319 2.319 2.234 2.242 9,374 -0.08(-3.34%)
Jul 06, 2011 2.521 2.521 2.319 2.319 5,788 -0.26(-9.92%)
Jul 05, 2011 2.482 2.574 2.482 2.574 709 +0.12(+4.71%)
Jun 30, 2011 2.668 2.459 2.459 2.459 11,474 -0.26(-9.43%)
Jun 29, 2011 2.753 2.753 2.715 2.715 2,986 -0.05(-1.96%)
Jun 28, 2011 2.966 2.966 2.769 2.769 1,095 -0.06(-2.19%)
Jun 27, 2011 2.831 2.839 2.800 2.831 1,031 +0.01(+0.27%)
Jun 24, 2011 2.784 2.854 2.784 2.823 1,663 +0.02(+0.55%)
Jun 23, 2011 2.722 2.847 2.722 2.808 1,618 -0.04(-1.36%)
Jun 22, 2011 2.831 2.893 2.808 2.847 1,418 -0.02(-0.81%)
Jun 21, 2011 2.784 2.893 2.784 2.870 1,031 +0.05(+1.93%)
Jun 20, 2011 2.854 2.885 2.730 2.815 11,216 -0.04(-1.36%)
Jun 17, 2011 2.769 2.854 2.730 2.854 3,270 +0.12(+4.25%)
Jun 16, 2011 2.831 2.854 2.730 2.738 1,418 +0.02(+0.57%)
Jun 15, 2011 2.870 2.878 2.722 2.722 12,119 -0.15(-5.14%)
Jun 14, 2011 2.909 2.909 2.792 2.870 878 -0.17(-5.61%)
Jun 13, 2011 2.885 3.044 2.676 3.040 644 -0.02(-0.76%)
Jun 10, 2011 2.955 3.064 2.854 3.064 2,033 +0.16(+5.33%)
Jun 09, 2011 3.025 3.025 2.722 2.909 4,972 -0.18(-5.78%)
Jun 08, 2011 2.645 3.087 2.645 3.087 2,746 +0.44(+16.71%)
Jun 07, 2011 2.684 2.689 2.645 2.645 647 -0.02(-0.87%)
Jun 06, 2011 2.645 2.668 2.645 2.668 515 +0.02(+0.88%)
Jun 03, 2011 2.707 2.707 2.645 2.645 1,160 -0.46(-14.75%)
May 24, 2011 3.095 3.102 3.095 3.102 1,574 +0.01(+0.25%)
May 23, 2011 3.095 3.095 3.079 3.095 1,539 -0.00(-0.00%)
May 20, 2011 3.095 3.095 3.095 3.095 795 +0.02(+0.50%)
May 19, 2011 3.079 3.079 3.079 3.079 152 -0.10(-3.17%)
May 18, 2011 3.102 3.180 3.102 3.180 1,491 +0.08(+2.50%)
May 17, 2011 3.102 3.102 3.102 3.102 6,059 +0.00(+0.00%)
May 16, 2011 3.064 3.102 3.064 3.102 2,875 +0.04(+1.27%)
May 13, 2011 3.102 3.102 3.064 3.064 386 +0.04(+1.28%)
May 12, 2011 3.025 3.025 3.025 3.025 3,270 -0.05(-1.76%)
May 10, 2011 3.071 3.079 3.079 3.079 386 -0.02(-0.75%)
May 09, 2011 3.102 3.102 3.102 3.102 674 +0.00(+0.00%)
May 06, 2011 3.102 3.102 3.102 3.102 128 +0.12(+4.17%)
May 05, 2011 3.025 3.025 2.971 2.978 3,118 +0.11(+3.78%)
May 04, 2011 2.820 2.870 2.820 2.870 257 -0.02(-0.54%)
May 03, 2011 2.909 2.947 2.792 2.885 7,595 -0.02(-0.80%)
May 02, 2011 2.901 2.909 2.854 2.909 773 +0.05(+1.90%)
Apr 29, 2011 2.901 2.901 2.854 2.854 862 +0.06(+2.22%)
Apr 27, 2011 2.792 2.792 2.792 2.792 0 +0.08(+2.86%)
Apr 26, 2011 2.800 2.815 2.715 2.715 3,416 -0.14(-4.89%)
Apr 25, 2011 2.924 3.011 2.637 2.854 8,562 -0.06(-2.13%)
Apr 21, 2011 3.048 3.048 2.916 2.916 773 -0.09(-2.84%)
Apr 20, 2011 3.102 3.102 3.002 3.002 2,692 +0.05(+1.84%)
Apr 18, 2011 2.947 2.947 2.947 2.947 0 -0.03(-1.04%)
Apr 15, 2011 2.955 2.986 2.955 2.978 3,481 +0.06(+2.13%)
Apr 14, 2011 2.947 2.971 2.839 2.916 3,696 +0.05(+1.62%)
Apr 13, 2011 2.862 2.870 2.800 2.870 1,783 +0.00(+0.03%)
Apr 12, 2011 2.862 2.971 2.800 2.869 4,106 +0.02(+0.79%)
Apr 11, 2011 2.862 2.998 2.839 2.847 4,551 -0.10(-3.42%)
Apr 08, 2011 2.878 3.195 2.847 2.947 3,996 +0.10(+3.42%)
Apr 07, 2011 2.862 2.862 2.850 2.850 1,418 -0.07(-2.27%)
Apr 06, 2011 2.847 2.916 2.839 2.916 4,254 -0.04(-1.31%)
Apr 05, 2011 2.847 2.955 2.847 2.955 4,154 +0.11(+3.81%)
Apr 04, 2011 2.870 2.870 2.847 2.847 2,127 -0.19(-6.10%)
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.