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 (%)
Jul 30, 2010 2.516 2.631 2.631 2.631 3,616 +0.12(+4.58%)
Jul 29, 2010 2.516 2.555 2.501 2.516 13,093 +0.43(+20.82%)
Jul 26, 2010 1.951 2.083 2.083 2.083 4,004 +0.22(+12.08%)
Jul 23, 2010 2.013 2.090 1.819 1.858 10,436 -0.08(-4.00%)
Jul 22, 2010 1.858 1.935 1.858 1.935 1,420 -0.04(-1.96%)
Jul 21, 2010 1.974 1.974 1.974 1.974 889 +0.00(+0.00%)
Jul 19, 2010 1.874 1.974 1.974 1.974 9,558 +0.13(+7.22%)
Jul 16, 2010 1.866 1.874 1.788 1.841 7,447 -0.02(-0.91%)
Jul 15, 2010 1.858 1.858 1.850 1.858 6,406 +0.04(+2.13%)
Jul 14, 2010 1.819 1.819 1.819 1.819 3,486 +0.00(+0.00%)
Jul 13, 2010 1.835 1.897 1.819 1.819 19,151 -0.04(-2.08%)
Jul 12, 2010 1.858 1.897 1.858 1.858 6,913 +0.00(+0.00%)
Jul 09, 2010 1.897 1.935 1.858 1.858 9,998 -0.01(-0.42%)
Jul 08, 2010 1.897 1.897 1.866 1.866 1,989 -0.03(-1.63%)
Jul 07, 2010 1.860 1.897 1.858 1.897 3,616 -0.04(-2.00%)
Jul 06, 2010 1.935 1.935 1.935 1.935 1,316 -0.00(-0.00%)
Jul 02, 2010 1.819 1.935 1.819 1.935 3,111 +0.08(+4.17%)
Jul 01, 2010 2.037 2.129 1.781 1.858 16,076 -0.16(-8.05%)
Jun 30, 2010 1.866 2.021 1.866 2.021 1,524 +0.07(+3.57%)
Jun 29, 2010 1.951 2.044 1.951 1.951 4,779 -0.05(-2.33%)
Jun 25, 2010 2.206 2.214 1.905 1.997 36,784 -0.19(-8.51%)
Jun 24, 2010 2.183 2.183 2.183 2.183 439 -0.15(-6.31%)
Jun 23, 2010 2.299 2.330 2.284 2.330 2,691 +0.03(+1.35%)
Jun 22, 2010 2.338 2.338 2.299 2.299 2,066 -0.26(-10.00%)
Jun 18, 2010 2.446 2.555 2.555 2.555 20,279 +0.08(+3.12%)
Jun 17, 2010 2.338 2.594 2.083 2.477 12,927 +0.15(+6.67%)
Jun 16, 2010 2.385 2.385 2.323 2.323 18,389 -0.05(-1.96%)
Jun 15, 2010 2.369 2.369 2.369 2.369 129 -0.03(-1.29%)
Jun 14, 2010 2.408 2.415 2.400 2.400 2,188 -0.05(-1.90%)
Jun 11, 2010 2.400 2.516 2.361 2.446 3,875 +0.05(+1.94%)
Jun 10, 2010 2.439 2.443 2.330 2.400 13,211 -0.02(-0.64%)
Jun 09, 2010 2.385 2.594 2.385 2.415 3,893 -0.18(-6.87%)
Jun 08, 2010 2.485 2.594 2.485 2.594 516 +0.04(+1.52%)
Jun 07, 2010 2.555 2.555 2.501 2.555 4,513 +0.01(+0.30%)
Jun 04, 2010 2.555 2.555 2.385 2.547 5,822 +0.05(+1.86%)
Jun 03, 2010 2.702 2.717 2.493 2.501 16,446 -0.12(-4.72%)
Jun 02, 2010 2.865 2.865 2.624 2.624 21,410 -0.24(-8.38%)
Jun 01, 2010 2.903 2.903 2.865 2.865 5,425 -0.04(-1.33%)
May 28, 2010 3.151 3.151 2.834 2.903 3,399 -0.12(-4.09%)
May 26, 2010 3.097 3.027 3.027 3.027 4,779 +0.20(+7.12%)
May 25, 2010 2.865 2.865 2.826 2.826 8,151 -0.07(-2.41%)
May 24, 2010 2.919 3.019 2.865 2.895 23,729 -0.09(-2.86%)
May 21, 2010 2.981 2.981 2.981 2.981 4,589 +0.00(+0.00%)
May 20, 2010 3.081 3.089 2.981 2.981 3,752 -0.15(-4.94%)
May 19, 2010 3.066 3.453 3.005 3.135 7,938 +0.03(+1.00%)
May 18, 2010 3.019 3.159 3.019 3.104 3,236 +0.12(+4.16%)
May 17, 2010 3.213 3.213 2.903 2.981 29,286 -0.24(-7.45%)
May 13, 2010 3.221 3.221 3.221 3.221 0 +0.09(+2.71%)
May 12, 2010 3.143 3.163 3.019 3.135 21,338 -0.01(-0.25%)
May 11, 2010 3.112 3.143 3.112 3.143 258 +0.00(+0.00%)
May 10, 2010 3.337 3.352 3.143 3.143 645 -0.02(-0.73%)
May 07, 2010 3.128 3.166 3.128 3.166 1,240 -0.28(-8.14%)
May 06, 2010 3.244 3.447 3.120 3.447 4,687 +0.20(+6.26%)
May 05, 2010 3.151 3.406 3.112 3.244 33,894 -0.36(-9.89%)
May 04, 2010 3.739 3.739 3.600 3.600 3,668 -0.08(-2.11%)
May 03, 2010 3.476 3.677 3.476 3.677 6,393 +0.15(+4.40%)
Apr 30, 2010 3.631 3.646 3.383 3.523 8,460 -0.05(-1.30%)
Apr 29, 2010 3.538 3.569 3.515 3.569 4,608 +0.07(+1.99%)
Apr 28, 2010 3.283 3.530 3.283 3.499 8,204 +0.29(+8.92%)
Apr 27, 2010 3.855 3.871 3.019 3.213 39,544 -0.54(-14.43%)
Apr 26, 2010 3.066 3.855 3.066 3.755 71,198 +0.74(+24.36%)
Apr 23, 2010 2.942 3.047 2.941 3.019 44,562 +0.09(+3.18%)
Apr 22, 2010 2.934 2.942 2.919 2.926 7,273 +0.01(+0.43%)
Apr 21, 2010 2.942 2.942 2.911 2.914 2,388 -0.03(-0.95%)
Apr 20, 2010 2.938 2.942 2.938 2.942 3,229 +0.00(+0.00%)
Apr 19, 2010 3.043 3.066 2.865 2.942 3,162 +0.03(+1.06%)
Apr 16, 2010 2.930 2.981 2.903 2.911 5,647 -0.15(-5.05%)
Apr 15, 2010 3.066 3.066 3.039 3.066 3,769 +0.05(+1.80%)
Apr 14, 2010 3.050 3.058 3.012 3.012 1,420 +0.11(+3.73%)
Apr 13, 2010 2.911 2.911 2.903 2.903 4,002 -0.02(-0.53%)
Apr 12, 2010 2.981 2.981 2.903 2.919 6,578 -0.12(-3.83%)
Apr 09, 2010 3.097 3.097 3.035 3.035 5,228 -0.05(-1.51%)
Apr 08, 2010 2.950 3.081 2.950 3.081 1,385 +0.10(+3.38%)
Apr 07, 2010 3.019 3.019 2.981 2.981 5,166 -0.12(-3.75%)
Apr 06, 2010 3.097 3.097 3.097 3.097 258 +0.00(+0.00%)
Apr 05, 2010 3.004 3.097 3.004 3.097 1,550 +0.10(+3.36%)
Mar 31, 2010 2.996 2.996 2.996 2.996 4,520 -0.10(-3.25%)
Mar 30, 2010 3.097 3.097 3.097 3.097 3,487 +0.10(+3.43%)
Mar 29, 2010 3.081 3.081 2.994 2.994 3,138 -0.08(-2.58%)
Mar 26, 2010 2.965 3.074 2.957 3.074 5,833 -0.02(-0.50%)
Mar 25, 2010 3.066 3.089 2.950 3.089 9,653 +0.14(+4.72%)
Mar 22, 2010 2.950 2.950 2.950 2.950 0 -0.05(-1.55%)
Mar 19, 2010 2.950 2.996 2.926 2.996 3,614 +0.05(+1.84%)
Mar 17, 2010 2.942 2.942 2.942 2.942 0 +0.00(+0.00%)
Mar 16, 2010 2.988 2.988 2.942 2.942 3,324 -0.04(-1.30%)
Mar 15, 2010 2.996 3.019 2.981 2.981 2,819 -0.12(-3.75%)
Mar 12, 2010 3.097 3.097 3.035 3.097 2,485 -0.02(-0.50%)
Mar 11, 2010 3.097 3.112 3.097 3.112 1,340 -0.02(-0.74%)
Mar 10, 2010 3.135 3.174 3.135 3.135 1,230 +0.04(+1.25%)
Mar 08, 2010 3.097 3.097 3.097 3.097 0 -0.01(-0.25%)
Mar 05, 2010 3.104 3.113 3.097 3.104 2,583 -0.09(-2.67%)
Mar 04, 2010 3.213 3.213 3.190 3.190 11,560 +0.17(+5.64%)
Mar 03, 2010 3.035 3.035 3.019 3.019 1,550 -0.19(-6.02%)
Mar 02, 2010 3.213 3.213 3.213 3.213 560 +0.00(+0.00%)
Feb 26, 2010 3.213 3.213 3.213 3.213 3,358 +0.16(+5.19%)
Feb 25, 2010 3.019 3.054 3.019 3.054 1,092 -0.17(-5.17%)
Feb 24, 2010 3.197 3.252 3.019 3.221 6,353 +0.28(+9.47%)
Feb 23, 2010 3.031 3.031 2.942 2.942 3,938 -0.15(-5.00%)
Feb 22, 2010 3.205 3.205 3.097 3.097 410 +0.01(+0.25%)
Feb 19, 2010 3.089 3.089 3.089 3.089 129 -0.01(-0.25%)
Feb 18, 2010 3.097 3.097 3.097 3.097 1,320 +0.12(+3.89%)
Feb 17, 2010 2.988 2.988 2.981 2.981 5,554 -0.29(-8.77%)
Feb 16, 2010 3.174 3.283 3.174 3.267 760 +0.12(+3.69%)
Feb 11, 2010 3.066 3.151 3.151 3.151 11,625 +0.16(+5.44%)
Feb 05, 2010 2.965 2.988 2.988 2.988 7,491 +0.04(+1.31%)
Feb 03, 2010 2.950 2.950 2.950 2.950 1,033 -0.11(-3.54%)
Jan 28, 2010 3.050 3.058 3.058 3.058 1,420 -0.02(-0.50%)
Jan 26, 2010 3.073 3.073 3.073 3.073 0 +0.09(+3.11%)
Jan 25, 2010 2.981 2.981 2.981 2.981 258 -0.09(-3.02%)
Jan 22, 2010 3.054 3.074 2.996 3.074 6,934 +0.12(+4.20%)
Jan 21, 2010 3.058 3.074 2.950 2.950 3,939 +0.11(+3.81%)
Jan 20, 2010 2.841 2.841 2.841 2.841 258 +0.00(+0.00%)
Jan 19, 2010 2.841 2.841 2.841 2.841 129 +0.00(+0.01%)
Jan 15, 2010 3.019 2.841 2.841 2.841 3,745 -0.22(-7.09%)
Jan 12, 2010 3.081 3.058 3.058 3.058 5,812 -0.02(-0.75%)
Jan 11, 2010 3.081 3.081 3.081 3.081 745 +0.06(+2.05%)
Jan 08, 2010 3.081 3.081 2.973 3.019 7,130 -0.03(-1.02%)
Jan 07, 2010 3.012 3.050 3.004 3.050 2,066 +0.09(+2.97%)
Jan 06, 2010 2.965 2.965 2.962 2.962 678 +0.04(+1.23%)
Jan 05, 2010 2.926 2.926 2.926 2.926 258 -0.13(-4.30%)
Jan 04, 2010 3.081 3.081 3.057 3.058 904 +0.12(+3.95%)
Dec 31, 2009 3.004 2.942 2.942 2.942 12,141 -0.12(-3.80%)
Dec 30, 2009 2.996 3.097 2.996 3.058 5,192 +0.03(+1.02%)
Dec 29, 2009 2.988 3.085 2.981 3.027 8,137 +0.05(+1.56%)
Dec 28, 2009 3.019 3.019 2.981 2.981 7,375 -0.04(-1.28%)
Dec 24, 2009 3.027 3.027 3.019 3.019 2,111 +0.00(+0.00%)
Dec 22, 2009 3.019 3.019 3.019 3.019 0 -0.07(-2.26%)
Dec 21, 2009 3.089 3.097 3.089 3.089 3,992 +0.07(+2.31%)
Dec 18, 2009 3.097 3.097 3.019 3.019 2,215 +0.00(+0.00%)
Dec 17, 2009 3.063 3.081 3.019 3.019 1,705 +0.00(+0.00%)
Dec 16, 2009 3.035 3.083 2.981 3.019 10,200 -0.10(-3.23%)
Dec 15, 2009 3.004 3.120 3.004 3.120 994 -0.16(-4.95%)
Dec 14, 2009 2.996 3.290 2.981 3.283 5,028 +0.19(+6.00%)
Dec 11, 2009 3.097 3.097 3.019 3.097 5,671 +0.12(+3.89%)
Dec 10, 2009 3.174 3.221 2.981 2.981 3,422 -0.17(-5.40%)
Dec 09, 2009 3.151 3.151 3.151 3.151 258 +0.13(+4.36%)
Dec 08, 2009 3.097 3.112 3.019 3.019 6,807 -0.22(-6.70%)
Dec 04, 2009 3.236 3.236 3.236 3.236 0 -0.04(-1.18%)
Dec 03, 2009 3.104 3.282 3.104 3.275 1,872 -0.01(-0.23%)
Dec 02, 2009 3.128 3.282 3.112 3.282 1,614 +0.01(+0.23%)
Dec 01, 2009 3.112 3.275 3.074 3.275 2,331 +0.23(+7.50%)
Nov 30, 2009 3.058 3.321 3.035 3.046 1,291 +0.02(+0.63%)
Nov 25, 2009 3.019 3.027 3.027 3.027 2,325 -0.27(-8.32%)
Nov 24, 2009 3.058 3.302 3.058 3.302 645 +0.20(+6.36%)
Nov 23, 2009 3.120 3.120 3.104 3.104 1,654 -0.19(-5.65%)
Nov 20, 2009 3.290 3.290 3.290 3.290 560 +0.00(+0.00%)
Nov 19, 2009 3.290 3.290 3.290 3.290 710 -0.01(-0.23%)
Nov 16, 2009 3.298 3.298 3.298 3.298 0 -0.16(-4.72%)
Nov 13, 2009 3.283 3.461 3.283 3.461 1,663 +0.17(+5.20%)
Nov 12, 2009 3.283 3.290 3.283 3.290 645 -0.02(-0.70%)
Nov 10, 2009 3.314 3.314 3.314 3.314 0 -0.17(-4.89%)
Nov 09, 2009 3.484 3.484 3.484 3.484 387 +0.00(+0.00%)
Nov 06, 2009 3.484 3.484 3.484 3.484 516 +0.05(+1.58%)
Nov 05, 2009 3.484 3.484 3.364 3.430 6,101 -0.05(-1.55%)
Nov 04, 2009 3.422 3.484 3.422 3.484 5,622 +0.19(+5.63%)
Nov 03, 2009 3.352 3.352 3.283 3.298 6,258 -0.01(-0.15%)
Nov 02, 2009 3.090 3.303 3.089 3.303 3,422 +0.32(+10.82%)
Oct 30, 2009 2.942 3.035 2.942 2.981 6,234 +0.07(+2.39%)
Oct 29, 2009 3.097 3.097 2.911 2.911 2,689 +0.00(+0.00%)
Oct 28, 2009 3.081 3.097 2.911 2.911 2,974 +0.00(+0.16%)
Oct 27, 2009 3.314 3.321 2.906 2.906 6,897 -0.19(-6.15%)
Oct 26, 2009 3.329 3.329 3.097 3.097 3,966 -0.04(-1.23%)
Oct 23, 2009 3.213 3.213 3.135 3.135 913 -0.09(-2.64%)
Oct 22, 2009 3.236 3.236 3.221 3.221 258 -0.03(-0.95%)
Oct 21, 2009 3.135 3.252 3.120 3.252 1,632 -0.08(-2.33%)
Oct 20, 2009 3.329 3.329 3.290 3.329 4,404 +0.21(+6.83%)
Oct 19, 2009 3.290 3.290 3.116 3.116 645 -0.24(-7.26%)
Oct 16, 2009 3.360 3.368 3.352 3.360 1,509 -0.12(-3.56%)
Oct 15, 2009 3.484 3.484 3.484 3.484 645 +0.10(+2.97%)
Oct 14, 2009 3.623 3.623 3.104 3.383 3,384 -0.04(-1.13%)
Oct 12, 2009 3.097 3.422 3.422 3.422 258 +0.05(+1.61%)
Oct 09, 2009 3.283 3.368 3.283 3.368 4,077 +0.24(+7.67%)
Oct 08, 2009 3.252 3.329 3.097 3.128 4,940 +0.11(+3.59%)
Oct 07, 2009 3.019 3.019 2.981 3.019 7,498 +0.01(+0.26%)
Oct 06, 2009 3.019 3.019 2.826 3.012 18,563 +0.28(+10.20%)
Oct 05, 2009 3.128 3.128 2.710 2.733 27,395 -0.55(-16.84%)
Oct 02, 2009 3.693 3.693 3.097 3.286 13,491 -0.39(-10.63%)
Oct 01, 2009 3.871 3.879 3.677 3.677 24,607 -0.20(-5.27%)
Sep 30, 2009 3.886 3.886 3.871 3.882 387 +0.00(+0.05%)
Sep 28, 2009 3.948 3.880 3.880 3.880 3,875 -0.08(-2.11%)
Sep 24, 2009 3.987 3.964 3.964 3.964 1,291 -0.02(-0.58%)
Sep 22, 2009 3.987 3.987 3.987 3.987 645 +0.07(+1.78%)
Sep 18, 2009 3.948 3.917 3.917 3.917 6,329 -0.03(-0.78%)
Sep 17, 2009 3.987 3.987 3.917 3.948 4,391 -0.12(-2.86%)
Sep 16, 2009 4.080 4.080 4.064 4.064 4,624 -0.04(-0.94%)
Sep 11, 2009 4.103 4.103 4.103 4.103 1,937 -0.02(-0.56%)
Sep 10, 2009 4.119 4.126 4.103 4.126 4,520 +0.02(+0.57%)
Sep 09, 2009 4.111 4.134 4.103 4.103 1,097 +0.00(+0.00%)
Sep 08, 2009 4.335 4.335 4.103 4.103 1,033 -0.08(-1.85%)
Sep 04, 2009 4.328 4.328 4.107 4.181 645 +0.08(+1.88%)
Sep 02, 2009 4.103 4.103 4.103 4.103 775 -0.04(-0.93%)
Sep 01, 2009 4.142 4.142 4.142 4.142 904 +0.02(+0.56%)
Aug 31, 2009 4.452 4.452 4.119 4.119 1,539 -0.33(-7.48%)
Aug 28, 2009 4.258 4.452 4.103 4.452 1,613 +0.08(+1.77%)
Aug 27, 2009 4.413 4.413 4.374 4.374 3,875 +0.00(+0.00%)
Aug 26, 2009 4.258 4.374 4.258 4.374 1,420 +0.00(+0.00%)
Aug 25, 2009 4.274 4.374 4.274 4.374 645 -0.04(-0.88%)
Aug 24, 2009 4.274 4.413 4.088 4.413 9,944 +0.03(+0.61%)
Aug 21, 2009 4.297 4.405 4.258 4.386 6,327 +0.13(+3.01%)
Aug 19, 2009 4.645 4.258 4.258 4.258 1,937 +0.05(+1.29%)
Aug 18, 2009 4.637 4.637 4.204 4.204 516 -0.05(-1.27%)
Aug 13, 2009 4.258 4.258 4.258 4.258 129 -0.24(-5.25%)
Aug 12, 2009 4.583 4.583 4.281 4.494 3,712 -0.21(-4.37%)
Aug 11, 2009 4.645 4.699 4.645 4.699 3,098 -0.50(-9.67%)
Aug 10, 2009 5.234 5.319 4.939 5.203 8,783 +0.25(+5.00%)
Aug 07, 2009 4.831 5.396 4.637 4.955 23,812 +0.04(+0.79%)
Aug 06, 2009 5.264 5.264 4.916 4.916 2,310 -0.22(-4.37%)
Aug 05, 2009 5.419 5.419 5.141 5.141 1,273 -0.31(-5.68%)
Aug 04, 2009 5.350 5.621 5.350 5.450 1,937 -0.22(-3.96%)
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.