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 (%)
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%)
Apr 01, 2009 6.197 6.205 5.817 5.817 1,250 -0.29(-4.82%)
Mar 31, 2009 6.166 6.166 6.112 6.112 662 +0.74(+13.87%)
Mar 27, 2009 5.321 5.367 5.321 5.367 4,115 +0.05(+1.02%)
Mar 26, 2009 5.879 6.205 5.313 5.313 7,581 -0.43(-7.49%)
Mar 25, 2009 5.429 5.839 5.313 5.743 4,565 -0.07(-1.27%)
Mar 24, 2009 5.445 5.817 5.445 5.817 1,521 -0.02(-0.27%)
Mar 23, 2009 5.826 5.833 5.778 5.833 1,527 -0.06(-1.05%)
Mar 20, 2009 5.895 5.895 5.895 5.895 134 -0.15(-2.44%)
Mar 19, 2009 5.429 6.197 5.313 6.042 3,867 +0.61(+11.28%)
Mar 18, 2009 5.817 5.817 5.429 5.429 612 -0.39(-6.67%)
Mar 17, 2009 5.623 5.825 5.623 5.817 863 +0.19(+3.45%)
Mar 16, 2009 5.825 5.825 5.623 5.623 1,138 -0.47(-7.64%)
Mar 13, 2009 6.197 6.089 6.089 6.089 0 +0.00(+0.00%)
Mar 12, 2009 6.197 6.197 6.089 6.089 773 +0.27(+4.67%)
Mar 11, 2009 5.817 5.817 5.817 5.817 580 +0.32(+5.91%)
Mar 10, 2009 5.468 5.493 5.468 5.493 2,320 +0.04(+0.73%)
Mar 09, 2009 5.453 5.453 5.453 5.453 388 -0.17(-3.03%)
Mar 06, 2009 5.817 5.817 5.468 5.623 2,389 -0.19(-3.33%)
Mar 05, 2009 5.817 5.817 5.817 5.817 257 +0.00(+0.00%)
Mar 04, 2009 5.817 5.817 5.817 5.817 1,805 -0.08(-1.32%)
Mar 02, 2009 5.910 5.910 5.895 5.895 718 -0.05(-0.81%)
Feb 27, 2009 6.081 6.081 5.943 5.943 515 -0.15(-2.39%)
Feb 26, 2009 6.593 6.593 6.089 6.089 5,349 -0.12(-2.00%)
Feb 25, 2009 6.476 6.476 6.213 6.213 795 -0.15(-2.32%)
Feb 24, 2009 6.593 6.593 6.207 6.360 10,180 -0.16(-2.50%)
Feb 19, 2009 6.593 6.523 6.523 6.523 644 -0.08(-1.18%)
Feb 18, 2009 6.787 6.787 6.600 6.600 1,676 -0.03(-0.47%)
Feb 13, 2009 6.632 6.632 6.632 6.632 257 -0.36(-5.11%)
Feb 12, 2009 6.988 7.019 6.981 6.988 1,418 -0.10(-1.42%)
Feb 10, 2009 7.128 7.089 7.089 7.089 2,320 +0.12(+1.67%)
Feb 09, 2009 7.004 7.004 6.965 6.973 6,651 -0.01(-0.11%)
Feb 06, 2009 6.988 7.007 6.748 6.981 9,120 -0.01(-0.11%)
Feb 05, 2009 6.981 6.988 6.981 6.988 2,839 +0.00(+0.00%)
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.