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%)
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.