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 (%)
Jun 30, 2009 4.289 4.506 4.227 4.328 40,670 +0.07(+1.64%)
Jun 29, 2009 4.638 4.638 4.258 4.258 4,504 -0.26(-5.67%)
Jun 26, 2009 4.421 4.514 4.421 4.514 257 -0.05(-1.02%)
Jun 25, 2009 4.312 4.607 4.266 4.561 42,025 +0.34(+8.09%)
Jun 24, 2009 4.568 4.568 4.219 4.219 43,914 -0.38(-8.26%)
Jun 23, 2009 4.320 4.638 4.320 4.599 27,743 +0.37(+8.81%)
Jun 22, 2009 4.483 4.483 4.227 4.227 9,952 -0.27(-6.03%)
Jun 19, 2009 4.576 4.646 4.499 4.499 2,733 -0.03(-0.69%)
Jun 18, 2009 4.281 4.530 4.266 4.530 4,311 +0.02(+0.34%)
Jun 17, 2009 4.530 4.530 4.290 4.514 1,017 +0.19(+4.30%)
Jun 16, 2009 4.475 4.608 4.328 4.328 3,415 +0.05(+1.27%)
Jun 15, 2009 4.468 4.468 4.266 4.274 2,327 -0.03(-0.72%)
Jun 12, 2009 4.405 4.460 4.274 4.305 7,352 -0.04(-0.89%)
Jun 11, 2009 4.390 4.483 4.343 4.343 2,131 -0.08(-1.75%)
Jun 10, 2009 4.499 4.654 4.421 4.421 9,317 -0.08(-1.72%)
Jun 09, 2009 4.561 4.576 4.499 4.499 5,417 -0.14(-3.01%)
Jun 08, 2009 4.266 4.654 4.266 4.638 21,366 -0.14(-2.92%)
Jun 05, 2009 4.320 4.778 4.305 4.778 20,670 +0.32(+7.13%)
Jun 04, 2009 4.405 4.460 4.367 4.460 902 +0.08(+1.77%)
Jun 03, 2009 4.421 4.506 4.382 4.382 2,693 -0.29(-6.15%)
May 29, 2009 4.437 4.778 4.437 4.669 2,619 +0.21(+4.70%)
May 28, 2009 4.599 4.784 4.413 4.460 3,006 -0.21(-4.49%)
May 27, 2009 4.491 4.809 4.460 4.669 11,588 +0.20(+4.51%)
May 26, 2009 5.073 5.073 4.468 4.468 15,730 -0.32(-6.65%)
May 22, 2009 4.483 4.824 4.468 4.786 7,658 +0.23(+5.11%)
May 21, 2009 4.468 5.104 4.460 4.553 10,969 +0.28(+6.53%)
May 20, 2009 4.421 4.468 4.274 4.274 5,415 -0.14(-3.16%)
May 19, 2009 4.340 4.731 4.266 4.413 24,746 +0.09(+2.16%)
May 18, 2009 4.274 4.343 4.266 4.320 12,602 +0.05(+1.27%)
May 15, 2009 4.654 4.654 4.266 4.266 12,017 -0.03(-0.72%)
May 14, 2009 4.367 4.654 4.080 4.297 9,289 +0.22(+5.52%)
May 13, 2009 4.452 4.452 4.072 4.072 6,245 -0.36(-8.06%)
May 12, 2009 4.669 4.669 4.328 4.429 23,034 -0.23(-4.99%)
May 11, 2009 4.964 4.964 4.654 4.661 6,379 -0.23(-4.75%)
May 08, 2009 5.297 5.297 4.871 4.894 9,992 -0.32(-6.10%)
May 07, 2009 5.313 5.313 5.181 5.212 936 -0.15(-2.75%)
May 06, 2009 5.313 5.359 5.313 5.359 1,160 -0.25(-4.43%)
May 05, 2009 5.437 5.685 5.344 5.608 11,090 +0.21(+3.86%)
May 04, 2009 5.453 5.646 5.400 5.400 2,449 -0.27(-4.77%)
May 01, 2009 5.491 5.681 5.491 5.670 1,933 +0.09(+1.53%)
Apr 30, 2009 6.127 6.127 5.383 5.584 1,941 -0.31(-5.26%)
Apr 29, 2009 5.678 6.034 5.678 5.895 8,829 +0.74(+14.29%)
Apr 28, 2009 5.166 5.166 5.158 5.158 394 -0.66(-11.33%)
Apr 27, 2009 5.150 5.980 5.150 5.817 23,870 +0.41(+7.60%)
Apr 24, 2009 5.352 5.584 5.352 5.406 5,672 -0.41(-7.07%)
Apr 23, 2009 6.011 6.011 5.817 5.817 4,637 -0.19(-3.23%)
Apr 22, 2009 6.166 6.166 5.662 6.011 9,226 -0.01(-0.13%)
Apr 21, 2009 5.406 6.282 5.305 6.019 11,385 +0.17(+2.92%)
Apr 20, 2009 6.670 6.670 5.274 5.848 17,244 -0.74(-11.19%)
Apr 17, 2009 5.197 6.787 5.197 6.585 10,100 +1.39(+26.72%)
Apr 16, 2009 5.313 6.484 5.197 5.197 4,060 -0.58(-10.07%)
Apr 15, 2009 5.833 5.840 5.778 5.778 902 -0.16(-2.74%)
Apr 14, 2009 5.809 6.399 5.809 5.941 5,373 +0.02(+0.39%)
Apr 13, 2009 5.615 6.399 5.584 5.918 14,914 +0.01(+0.13%)
Apr 09, 2009 5.546 6.205 5.507 5.910 6,370 -0.29(-4.75%)
Apr 08, 2009 5.623 6.205 5.429 6.205 5,897 +0.67(+12.04%)
Apr 07, 2009 6.182 6.182 4.911 5.538 5,797 -0.66(-10.64%)
Apr 03, 2009 6.182 6.197 6.197 6.197 644 +0.00(+0.00%)
Apr 02, 2009 6.151 6.197 6.110 6.197 515 +0.38(+6.53%)
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.