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 (%)
Apr 30, 2015 9.289 9.289 9.164 9.242 7,735 -0.10(-1.08%)
Apr 29, 2015 9.429 9.554 9.273 9.343 5,774 -0.07(-0.74%)
Apr 28, 2015 9.593 9.942 9.242 9.413 8,605 -0.16(-1.71%)
Apr 27, 2015 9.780 10.20 9.577 9.577 19,667 +0.04(+0.41%)
Apr 24, 2015 9.351 9.538 9.351 9.538 10,453 +0.17(+1.83%)
Apr 23, 2015 9.180 9.406 9.164 9.367 11,816 +0.13(+1.43%)
Apr 22, 2015 9.351 9.374 9.234 9.234 19,550 -0.12(-1.25%)
Apr 21, 2015 9.351 9.359 9.351 9.351 5,204 -0.01(-0.08%)
Apr 20, 2015 9.359 9.359 9.351 9.359 1,479 +0.05(+0.50%)
Apr 17, 2015 9.351 9.437 9.312 9.312 9,325 -0.05(-0.49%)
Apr 16, 2015 9.429 9.445 9.336 9.358 24,664 -0.02(-0.26%)
Apr 15, 2015 9.312 9.390 9.312 9.382 24,942 +0.02(+0.17%)
Apr 14, 2015 9.234 9.367 9.234 9.367 1,596 +0.10(+1.09%)
Apr 13, 2015 9.172 9.367 9.172 9.265 10,021 -0.11(-1.16%)
Apr 10, 2015 9.133 9.382 9.133 9.374 5,882 +0.19(+2.12%)
Apr 09, 2015 9.172 9.172 9.172 9.180 399 -0.05(-0.51%)
Apr 08, 2015 9.156 9.390 9.125 9.226 28,072 -0.05(-0.50%)
Apr 07, 2015 9.180 9.351 9.180 9.273 7,269 +0.07(+0.76%)
Apr 06, 2015 9.273 9.484 9.203 9.203 15,159 -0.12(-1.25%)
Apr 02, 2015 9.336 9.320 9.320 9.320 3,593 +0.03(+0.34%)
Apr 01, 2015 9.351 9.561 9.164 9.289 8,561 -0.02(-0.25%)
Mar 31, 2015 9.312 9.702 9.297 9.312 14,267 +0.16(+1.70%)
Mar 30, 2015 9.709 9.709 9.195 9.156 4,151 -0.05(-0.51%)
Mar 27, 2015 9.716 9.740 9.203 9.203 2,524 -0.11(-1.17%)
Mar 26, 2015 9.328 9.328 9.312 9.312 666 -0.03(-0.33%)
Mar 25, 2015 9.359 9.359 9.312 9.343 3,412 +0.01(+0.13%)
Mar 24, 2015 9.523 9.523 9.331 9.331 5,317 -0.21(-2.19%)
Mar 23, 2015 9.546 9.710 9.540 9.540 3,774 -0.01(-0.06%)
Mar 20, 2015 9.624 9.624 9.507 9.546 1,574 -0.07(-0.73%)
Mar 19, 2015 9.632 9.678 9.507 9.616 4,905 -0.02(-0.24%)
Mar 18, 2015 9.546 9.639 9.546 9.639 3,414 +0.09(+0.90%)
Mar 17, 2015 9.546 9.639 9.546 9.554 9,734 +0.00(+0.00%)
Mar 16, 2015 9.585 9.686 9.507 9.554 9,823 -0.16(-1.61%)
Mar 13, 2015 9.468 9.710 9.437 9.710 614 +0.24(+2.55%)
Mar 12, 2015 9.437 9.741 9.437 9.468 8,722 -0.05(-0.57%)
Mar 11, 2015 9.523 9.677 9.507 9.523 10,483 -0.05(-0.49%)
Mar 10, 2015 9.569 9.569 9.523 9.569 11,600 -0.09(-0.96%)
Mar 09, 2015 9.677 9.677 9.523 9.662 5,808 -0.05(-0.56%)
Mar 06, 2015 9.677 9.716 9.492 9.716 2,308 +0.01(+0.08%)
Mar 05, 2015 9.677 9.716 9.677 9.708 3,338 +0.00(+0.00%)
Mar 04, 2015 9.894 9.894 9.677 9.708 6,265 -0.19(-1.88%)
Mar 03, 2015 9.546 9.956 9.476 9.894 9,200 +0.24(+2.49%)
Mar 02, 2015 9.197 9.964 8.857 9.654 36,001 +0.75(+8.42%)
Feb 27, 2015 8.934 8.934 8.857 8.904 790 -0.03(-0.34%)
Feb 26, 2015 8.849 9.058 8.849 8.934 5,372 +0.05(+0.57%)
Feb 25, 2015 8.857 8.884 8.857 8.884 1,920 +0.04(+0.48%)
Feb 20, 2015 8.895 8.841 8.841 8.841 164 +0.01(+0.13%)
Feb 19, 2015 8.864 8.880 8.795 8.830 9,509 -0.00(-0.04%)
Feb 18, 2015 8.795 8.834 8.795 8.834 516 +0.04(+0.44%)
Feb 17, 2015 8.895 8.895 8.795 8.795 917 -0.10(-1.13%)
Feb 13, 2015 8.895 8.895 8.895 8.895 516 +0.00(+0.00%)
Feb 12, 2015 8.895 8.895 8.810 8.895 387 +0.12(+1.32%)
Feb 11, 2015 8.888 8.888 8.710 8.779 387 +0.07(+0.80%)
Feb 10, 2015 8.926 8.926 8.710 8.710 2,340 -0.11(-1.23%)
Feb 09, 2015 8.903 8.903 8.717 8.818 498 +0.10(+1.15%)
Feb 06, 2015 8.880 8.903 8.717 8.717 2,563 +0.02(+0.27%)
Feb 05, 2015 8.911 8.911 8.694 8.694 387 -0.20(-2.26%)
Feb 04, 2015 8.919 8.919 8.686 8.895 2,777 +0.11(+1.23%)
Feb 03, 2015 8.787 8.900 8.639 8.787 6,732 +0.11(+1.25%)
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.