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
Streaming Delayed 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, 2012 3.863 3.863 3.778 3.786 1,550 +0.04(+1.03%)
Apr 27, 2012 3.747 3.755 3.677 3.747 3,845 +0.09(+2.54%)
Apr 26, 2012 3.468 3.654 3.456 3.654 2,446 +0.22(+6.55%)
Apr 25, 2012 3.430 3.747 3.406 3.430 2,950 -0.02(-0.67%)
Apr 24, 2012 3.375 3.755 3.375 3.453 22,163 +0.16(+4.94%)
Apr 23, 2012 3.074 3.290 3.074 3.290 3,487 +0.22(+7.05%)
Apr 20, 2012 3.104 3.104 3.027 3.074 4,908 -0.10(-3.17%)
Apr 19, 2012 3.174 3.174 3.135 3.174 4,637 +0.03(+0.99%)
Apr 18, 2012 3.097 3.166 3.097 3.143 1,153 -0.05(-1.46%)
Apr 16, 2012 2.942 3.190 3.190 3.190 5,166 +0.12(+4.04%)
Apr 11, 2012 3.089 3.066 3.066 3.066 1,291 +0.01(+0.25%)
Apr 10, 2012 2.926 3.058 2.926 3.058 1,162 -0.08(-2.47%)
Apr 09, 2012 3.097 3.135 3.097 3.135 1,799 -0.12(-3.57%)
Apr 05, 2012 3.050 3.252 2.956 3.252 1,207 +0.00(+0.00%)
Apr 04, 2012 3.043 3.252 3.043 3.252 387 +0.22(+7.14%)
Apr 03, 2012 3.244 3.244 3.035 3.035 387 -0.20(-6.22%)
Apr 02, 2012 3.406 3.406 3.236 3.236 1,763 -0.17(-5.00%)
Mar 30, 2012 3.182 3.406 3.097 3.406 5,078 +0.15(+4.76%)
Mar 29, 2012 3.236 3.445 3.205 3.252 9,736 +0.02(+0.48%)
Mar 28, 2012 3.232 3.236 3.205 3.236 1,057 +0.17(+5.53%)
Mar 27, 2012 3.043 3.290 3.027 3.066 2,002 +0.04(+1.30%)
Mar 26, 2012 3.027 3.027 3.027 3.027 610 -0.03(-1.01%)
Mar 23, 2012 3.058 3.058 3.058 3.058 423 +0.02(+0.77%)
Mar 21, 2012 3.097 3.035 3.035 3.035 2,195 -0.06(-2.00%)
Mar 20, 2012 3.019 3.290 3.019 3.097 2,375 +0.11(+3.63%)
Mar 19, 2012 3.399 3.492 2.942 2.988 17,299 -0.42(-12.27%)
Mar 16, 2012 3.097 3.484 2.926 3.406 43,325 +0.32(+10.28%)
Mar 14, 2012 2.996 3.089 3.089 3.089 904 +0.02(+0.50%)
Mar 13, 2012 3.081 3.081 2.903 3.074 1,162 +0.03(+1.02%)
Mar 12, 2012 3.050 3.081 3.043 3.043 5,166 +0.02(+0.77%)
Mar 09, 2012 3.035 3.035 3.012 3.019 2,066 +0.00(+0.00%)
Mar 08, 2012 3.050 3.050 3.012 3.019 905 +0.00(+0.00%)
Mar 07, 2012 2.988 3.019 2.988 3.019 2,434 +0.00(+0.00%)
Mar 06, 2012 3.035 3.035 3.019 3.019 1,923 +0.00(+0.00%)
Mar 05, 2012 2.911 3.019 2.911 3.019 4,374 +0.11(+3.72%)
Mar 02, 2012 3.019 3.019 2.911 2.911 3,651 -0.11(-3.59%)
Mar 01, 2012 3.019 3.019 3.001 3.019 2,368 +0.00(+0.00%)
Feb 29, 2012 3.050 3.050 2.911 3.019 1,695 +0.12(+4.00%)
Feb 24, 2012 3.019 2.903 2.903 2.903 5,166 -0.15(-4.82%)
Feb 23, 2012 3.019 3.050 3.019 3.050 2,195 -0.01(-0.25%)
Feb 22, 2012 2.981 3.058 2.981 3.058 3,147 +0.08(+2.60%)
Feb 21, 2012 2.981 2.981 2.942 2.981 2,991 +0.00(+0.00%)
Feb 17, 2012 2.957 2.981 2.934 2.981 4,908 +0.02(+0.79%)
Feb 15, 2012 2.942 2.957 2.957 2.957 516 +0.16(+5.82%)
Feb 14, 2012 2.717 2.795 2.717 2.795 693 +0.09(+3.14%)
Feb 13, 2012 2.934 3.019 2.710 2.710 4,371 -0.22(-7.65%)
Feb 10, 2012 2.772 2.934 2.772 2.934 4,505 +0.05(+1.61%)
Feb 09, 2012 2.872 2.903 2.795 2.888 9,155 +0.01(+0.27%)
Feb 08, 2012 2.655 2.880 2.632 2.880 6,172 +0.21(+7.82%)
Feb 07, 2012 2.632 2.892 2.597 2.671 9,230 +0.09(+3.60%)
Feb 06, 2012 2.578 2.578 2.578 2.578 129 +0.00(+0.00%)
Feb 03, 2012 2.586 2.640 2.578 2.578 7,350 +0.00(+0.00%)
Feb 02, 2012 2.586 2.586 2.578 2.578 2,066 -0.06(-2.35%)
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.