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 (%)
Mar 28, 2013 5.584 5.584 5.499 5.499 257 -0.09(-1.53%)
Mar 26, 2013 5.639 5.584 5.584 5.584 26,817 -0.01(-0.14%)
Mar 25, 2013 5.592 5.592 5.592 5.592 128 -0.01(-0.14%)
Mar 22, 2013 5.600 5.600 5.600 5.600 128 -0.12(-2.17%)
Mar 21, 2013 5.561 5.724 5.429 5.724 515 +0.14(+2.50%)
Mar 20, 2013 5.662 5.662 5.507 5.584 13,201 -0.08(-1.37%)
Mar 19, 2013 5.701 5.701 5.623 5.662 3,753 +0.00(+0.00%)
Mar 18, 2013 5.623 5.662 5.623 5.662 3,771 +0.16(+2.82%)
Mar 15, 2013 5.507 5.507 5.507 5.507 206 -0.04(-0.70%)
Mar 14, 2013 5.546 5.546 5.507 5.546 1,004 -0.08(-1.38%)
Mar 13, 2013 5.429 5.623 5.429 5.623 676 +0.00(+0.00%)
Mar 12, 2013 5.553 5.623 5.344 5.623 881 +0.15(+2.77%)
Mar 11, 2013 5.445 5.561 5.445 5.471 2,385 -0.06(-1.06%)
Mar 08, 2013 5.484 5.577 5.476 5.530 7,140 -0.03(-0.63%)
Mar 07, 2013 5.507 5.565 5.507 5.565 2,965 -0.04(-0.76%)
Mar 06, 2013 5.491 5.623 5.491 5.608 515 +0.11(+1.97%)
Mar 05, 2013 5.429 5.499 5.429 5.499 2,796 +0.08(+1.43%)
Mar 04, 2013 5.453 5.453 5.422 5.422 3,697 -0.02(-0.29%)
Mar 01, 2013 5.429 5.614 5.414 5.437 4,061 +0.05(+1.01%)
Feb 27, 2013 5.383 5.383 5.383 5.383 0 +0.03(+0.58%)
Feb 25, 2013 5.352 5.352 5.352 5.352 0 +0.11(+2.07%)
Feb 22, 2013 5.158 5.484 5.150 5.243 4,819 -0.07(-1.31%)
Feb 21, 2013 5.507 5.507 5.313 5.313 416 -0.29(-5.12%)
Feb 20, 2013 5.484 5.615 5.111 5.600 10,119 +0.05(+0.98%)
Feb 19, 2013 5.592 5.600 5.398 5.546 3,604 -0.12(-2.05%)
Feb 15, 2013 5.569 5.662 5.507 5.662 6,784 +0.12(+2.10%)
Feb 14, 2013 5.546 5.561 5.546 5.546 1,285 +0.00(+0.00%)
Feb 13, 2013 5.600 5.740 5.546 5.546 14,143 -0.06(-1.11%)
Feb 12, 2013 5.414 5.615 5.414 5.608 8,896 +0.18(+3.29%)
Feb 11, 2013 5.429 5.429 5.313 5.429 8,611 +0.00(+0.00%)
Feb 08, 2013 5.608 5.608 5.429 5.429 10,443 -0.04(-0.71%)
Feb 07, 2013 5.491 5.542 5.468 5.468 3,094 -0.16(-2.76%)
Feb 06, 2013 5.422 5.623 5.391 5.623 4,422 +0.00(+0.00%)
Feb 04, 2013 5.453 5.623 5.391 5.623 9,010 +0.17(+3.09%)
Feb 01, 2013 5.662 5.701 5.313 5.455 14,440 +0.16(+3.12%)
Jan 31, 2013 4.902 5.738 4.886 5.290 9,557 -0.25(-4.59%)
Jan 30, 2013 4.964 5.615 4.964 5.544 6,177 +0.67(+13.82%)
Jan 29, 2013 5.057 5.057 4.731 4.871 2,938 +0.14(+2.95%)
Jan 28, 2013 4.654 4.731 4.654 4.731 1,972 +0.06(+1.33%)
Jan 25, 2013 4.615 4.669 4.615 4.669 1,676 +0.09(+2.03%)
Jan 24, 2013 4.584 4.584 4.576 4.576 515 -0.16(-3.28%)
Jan 23, 2013 4.685 5.037 4.599 4.731 3,655 +0.04(+0.83%)
Jan 22, 2013 4.390 4.731 4.390 4.692 7,635 +0.29(+6.70%)
Jan 18, 2013 4.576 4.576 4.398 4.398 5,349 -0.18(-3.90%)
Jan 16, 2013 4.576 4.576 4.576 4.576 0 +0.17(+3.87%)
Jan 15, 2013 4.382 4.499 4.382 4.406 2,839 +0.14(+3.27%)
Jan 14, 2013 4.444 4.444 4.266 4.266 386 -0.16(-3.68%)
Jan 10, 2013 4.429 4.429 4.429 4.429 128 +0.07(+1.52%)
Jan 09, 2013 4.258 4.615 4.258 4.363 17,506 +0.18(+4.35%)
Jan 08, 2013 4.064 4.181 4.064 4.181 5,416 -0.02(-0.37%)
Jan 07, 2013 3.987 4.196 3.963 4.196 3,094 +0.22(+5.46%)
Jan 04, 2013 3.824 4.227 3.824 3.979 11,615 +0.19(+4.91%)
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.