Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Financial Gp (NQ: SMMF )

N/A 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 (%)
Jun 28, 2013 8.261 8.261 8.261 8.261 100 +0.25(+3.13%)
Jun 27, 2013 8.210 8.210 8.000 8.010 0 -0.27(-3.26%)
Jun 26, 2013 8.010 8.280 8.000 8.280 0 +0.14(+1.72%)
Jun 25, 2013 7.900 8.140 7.850 8.140 0 +0.21(+2.65%)
Jun 24, 2013 8.180 8.180 7.910 7.930 0 -0.27(-3.29%)
Jun 21, 2013 8.000 8.280 7.920 8.200 13,781 +0.19(+2.35%)
Jun 20, 2013 8.000 8.280 8.000 8.012 0 -0.17(-2.05%)
Jun 19, 2013 8.260 8.260 7.950 8.180 0 -0.04(-0.49%)
Jun 18, 2013 7.936 8.300 7.920 8.220 0 +0.34(+4.31%)
Jun 17, 2013 8.030 8.030 7.880 7.880 0 -0.37(-4.48%)
Jun 13, 2013 8.250 8.250 8.250 8.250 0 +0.25(+3.12%)
Jun 12, 2013 8.000 8.000 8.000 8.000 300 -0.24(-2.91%)
Jun 11, 2013 7.940 8.290 7.940 8.240 4,538 +0.29(+3.71%)
Jun 10, 2013 7.850 7.945 7.850 7.945 0 +0.14(+1.73%)
Jun 07, 2013 7.270 7.810 7.270 7.810 0 -0.12(-1.45%)
Jun 06, 2013 7.900 7.999 7.360 7.925 0 +0.12(+1.60%)
Jun 05, 2013 7.650 7.990 7.240 7.800 0 +0.07(+0.91%)
Jun 04, 2013 8.010 8.090 7.730 7.730 0 -0.38(-4.69%)
Jun 03, 2013 8.030 8.140 7.481 8.110 1,225 +0.09(+1.12%)
May 31, 2013 8.130 8.150 6.750 8.020 13,088 -0.17(-2.08%)
May 28, 2013 7.850 8.190 8.190 8.190 3,800 +0.19(+2.37%)
May 23, 2013 7.800 8.000 8.000 8.000 600 -0.29(-3.50%)
May 22, 2013 8.200 8.290 8.200 8.290 0 +0.23(+2.85%)
May 21, 2013 8.300 8.300 8.060 8.060 0 -0.24(-2.89%)
May 20, 2013 8.460 8.460 8.300 8.300 0 +0.05(+0.60%)
May 16, 2013 8.250 8.250 8.250 8.250 0 -0.25(-2.94%)
May 15, 2013 8.400 8.840 8.400 8.500 0 +0.25(+3.03%)
May 13, 2013 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
May 09, 2013 8.250 8.250 8.250 8.250 300 -0.23(-2.73%)
May 08, 2013 8.500 8.500 8.375 8.482 0 -0.05(-0.57%)
May 06, 2013 8.300 8.530 8.530 8.530 3,900 +0.18(+2.16%)
May 03, 2013 8.940 8.940 8.350 8.350 0 -0.41(-4.68%)
May 02, 2013 8.430 9.550 8.430 8.760 0 +0.29(+3.42%)
May 01, 2013 8.500 8.500 8.470 8.470 0 +0.26(+3.17%)
Apr 30, 2013 8.210 8.331 8.210 8.210 0 -0.11(-1.32%)
Apr 29, 2013 7.720 8.320 7.720 8.320 7,256 +0.06(+0.73%)
Apr 26, 2013 7.730 8.260 7.699 8.260 3,794 +0.46(+5.90%)
Apr 25, 2013 7.150 8.990 7.150 7.800 9,662 +0.61(+8.48%)
Apr 23, 2013 7.190 7.190 7.190 7.190 0 +0.42(+6.20%)
Apr 22, 2013 6.770 6.770 6.770 6.770 0 +0.05(+0.74%)
Apr 19, 2013 6.760 7.230 6.550 6.720 6,343 -0.28(-4.00%)
Apr 18, 2013 6.980 7.270 6.920 7.000 3,595 +0.00(+0.00%)
Apr 17, 2013 6.940 7.000 6.700 7.000 900 +0.05(+0.72%)
Apr 16, 2013 6.950 6.950 6.950 6.950 100 +0.05(+0.72%)
Apr 15, 2013 7.040 7.246 6.550 6.900 6,898 -0.25(-3.50%)
Apr 12, 2013 7.150 7.150 7.150 7.150 200 -0.05(-0.69%)
Apr 11, 2013 7.200 7.290 7.200 7.200 500 +0.19(+2.71%)
Apr 10, 2013 7.200 7.200 7.010 7.010 500 -0.19(-2.64%)
Apr 09, 2013 7.200 7.200 7.200 7.200 100 -0.06(-0.83%)
Apr 08, 2013 7.210 7.500 7.210 7.260 1,700 +0.06(+0.83%)
Apr 05, 2013 7.200 7.200 7.200 7.200 100 -0.16(-2.17%)
Apr 04, 2013 6.960 7.370 6.960 7.360 500 +0.29(+4.10%)
Apr 03, 2013 7.070 7.070 7.070 7.070 100 +0.02(+0.28%)
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.