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 9.306 9.306 9.181 9.259 7,721 -0.10(-1.08%)
Apr 29, 2015 9.446 9.571 9.290 9.361 5,764 -0.07(-0.75%)
Apr 28, 2015 9.610 9.960 9.259 9.431 8,589 -0.16(-1.71%)
Apr 27, 2015 9.798 10.22 9.595 9.595 19,631 +0.04(+0.41%)
Apr 24, 2015 9.368 9.556 9.368 9.556 10,434 +0.17(+1.83%)
Apr 23, 2015 9.197 9.423 9.181 9.384 11,794 +0.13(+1.43%)
Apr 22, 2015 9.368 9.391 9.251 9.251 19,514 -0.12(-1.25%)
Apr 21, 2015 9.368 9.376 9.368 9.368 5,195 -0.01(-0.08%)
Apr 20, 2015 9.376 9.376 9.368 9.376 1,476 +0.05(+0.50%)
Apr 17, 2015 9.368 9.454 9.329 9.329 9,308 -0.05(-0.49%)
Apr 16, 2015 9.446 9.462 9.353 9.375 24,619 -0.02(-0.26%)
Apr 15, 2015 9.329 9.407 9.329 9.400 24,897 +0.02(+0.17%)
Apr 14, 2015 9.251 9.384 9.251 9.384 1,593 +0.10(+1.09%)
Apr 13, 2015 9.189 9.384 9.189 9.282 10,002 -0.11(-1.16%)
Apr 10, 2015 9.150 9.400 9.150 9.392 5,871 +0.20(+2.12%)
Apr 09, 2015 9.189 9.189 9.189 9.197 398 -0.05(-0.51%)
Apr 08, 2015 9.173 9.407 9.142 9.243 28,021 -0.05(-0.50%)
Apr 07, 2015 9.197 9.368 9.197 9.290 7,256 +0.07(+0.76%)
Apr 06, 2015 9.290 9.501 9.220 9.220 15,131 -0.12(-1.25%)
Apr 02, 2015 9.353 9.337 9.337 9.337 3,586 +0.03(+0.34%)
Apr 01, 2015 9.368 9.579 9.181 9.306 8,546 -0.02(-0.25%)
Mar 31, 2015 9.329 9.720 9.314 9.329 14,241 +0.16(+1.70%)
Mar 30, 2015 9.727 9.727 9.212 9.173 4,143 -0.05(-0.51%)
Mar 27, 2015 9.734 9.758 9.220 9.220 2,519 -0.11(-1.17%)
Mar 26, 2015 9.345 9.345 9.329 9.329 664 -0.03(-0.33%)
Mar 25, 2015 9.376 9.376 9.329 9.360 3,405 +0.01(+0.13%)
Mar 24, 2015 9.540 9.540 9.348 9.348 5,308 -0.21(-2.19%)
Mar 23, 2015 9.563 9.727 9.558 9.558 3,767 -0.01(-0.06%)
Mar 20, 2015 9.642 9.642 9.524 9.563 1,571 -0.07(-0.73%)
Mar 19, 2015 9.649 9.696 9.524 9.634 4,896 -0.02(-0.24%)
Mar 18, 2015 9.563 9.657 9.563 9.657 3,408 +0.09(+0.90%)
Mar 17, 2015 9.563 9.657 9.563 9.571 9,717 +0.00(+0.00%)
Mar 16, 2015 9.603 9.704 9.524 9.571 9,805 -0.16(-1.61%)
Mar 13, 2015 9.485 9.727 9.454 9.727 613 +0.24(+2.55%)
Mar 12, 2015 9.454 9.759 9.454 9.485 8,706 -0.05(-0.57%)
Mar 11, 2015 9.540 9.695 9.525 9.540 10,463 -0.05(-0.49%)
Mar 10, 2015 9.587 9.587 9.540 9.587 11,579 -0.09(-0.96%)
Mar 09, 2015 9.695 9.695 9.540 9.680 5,797 -0.05(-0.56%)
Mar 06, 2015 9.695 9.734 9.509 9.734 2,303 +0.01(+0.08%)
Mar 05, 2015 9.695 9.734 9.695 9.726 3,332 +0.00(+0.00%)
Mar 04, 2015 9.912 9.912 9.695 9.726 6,254 -0.19(-1.88%)
Mar 03, 2015 9.563 9.974 9.494 9.912 9,183 +0.24(+2.49%)
Mar 02, 2015 9.214 9.982 8.873 9.672 35,935 +0.75(+8.42%)
Feb 27, 2015 8.951 8.951 8.873 8.920 789 -0.03(-0.34%)
Feb 26, 2015 8.865 9.075 8.865 8.951 5,362 +0.05(+0.57%)
Feb 25, 2015 8.873 8.900 8.873 8.900 1,917 +0.04(+0.48%)
Feb 20, 2015 8.912 8.858 8.858 8.858 163 +0.01(+0.13%)
Feb 19, 2015 8.881 8.896 8.811 8.846 9,491 -0.00(-0.04%)
Feb 18, 2015 8.811 8.850 8.811 8.850 515 +0.04(+0.44%)
Feb 17, 2015 8.912 8.912 8.811 8.811 915 -0.10(-1.13%)
Feb 13, 2015 8.912 8.912 8.912 8.912 515 +0.00(+0.00%)
Feb 12, 2015 8.912 8.912 8.827 8.912 386 +0.12(+1.32%)
Feb 11, 2015 8.904 8.904 8.726 8.795 386 +0.07(+0.80%)
Feb 10, 2015 8.943 8.943 8.726 8.726 2,336 -0.11(-1.23%)
Feb 09, 2015 8.920 8.920 8.733 8.834 497 +0.10(+1.15%)
Feb 06, 2015 8.896 8.920 8.733 8.733 2,559 +0.02(+0.27%)
Feb 05, 2015 8.927 8.927 8.710 8.710 386 -0.20(-2.26%)
Feb 04, 2015 8.935 8.935 8.702 8.912 2,771 +0.11(+1.23%)
Feb 03, 2015 8.803 8.917 8.654 8.803 6,719 +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.