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 29, 2011 2.901 2.901 2.854 2.854 862 +0.06(+2.22%)
Apr 27, 2011 2.792 2.792 2.792 2.792 0 +0.08(+2.86%)
Apr 26, 2011 2.800 2.815 2.715 2.715 3,416 -0.14(-4.89%)
Apr 25, 2011 2.924 3.011 2.637 2.854 8,562 -0.06(-2.13%)
Apr 21, 2011 3.048 3.048 2.916 2.916 773 -0.09(-2.84%)
Apr 20, 2011 3.102 3.102 3.002 3.002 2,692 +0.05(+1.84%)
Apr 18, 2011 2.947 2.947 2.947 2.947 0 -0.03(-1.04%)
Apr 15, 2011 2.955 2.986 2.955 2.978 3,481 +0.06(+2.13%)
Apr 14, 2011 2.947 2.971 2.839 2.916 3,696 +0.05(+1.62%)
Apr 13, 2011 2.862 2.870 2.800 2.870 1,783 +0.00(+0.03%)
Apr 12, 2011 2.862 2.971 2.800 2.869 4,106 +0.02(+0.79%)
Apr 11, 2011 2.862 2.998 2.839 2.847 4,551 -0.10(-3.42%)
Apr 08, 2011 2.878 3.195 2.847 2.947 3,996 +0.10(+3.42%)
Apr 07, 2011 2.862 2.862 2.850 2.850 1,418 -0.07(-2.27%)
Apr 06, 2011 2.847 2.916 2.839 2.916 4,254 -0.04(-1.31%)
Apr 05, 2011 2.847 2.955 2.847 2.955 4,154 +0.11(+3.81%)
Apr 04, 2011 2.870 2.870 2.847 2.847 2,127 -0.19(-6.10%)
Apr 01, 2011 3.032 3.032 3.032 3.032 598 +0.01(+0.48%)
Mar 30, 2011 3.017 3.017 3.017 3.017 0 +0.04(+1.30%)
Mar 29, 2011 3.002 3.017 2.978 2.978 2,615 +0.15(+5.21%)
Mar 28, 2011 3.079 3.079 2.831 2.831 773 -0.11(-3.69%)
Mar 25, 2011 2.932 3.141 2.932 2.940 4,515 -0.01(-0.26%)
Mar 24, 2011 2.800 2.947 2.800 2.947 4,598 +0.08(+2.70%)
Mar 23, 2011 2.901 2.932 2.738 2.870 8,704 -0.12(-3.90%)
Mar 22, 2011 3.141 3.141 2.870 2.986 7,738 -0.16(-5.17%)
Mar 21, 2011 3.172 3.172 3.149 3.149 257 +0.01(+0.25%)
Mar 17, 2011 3.141 3.141 3.141 3.141 0 +0.01(+0.26%)
Mar 15, 2011 3.133 3.133 3.133 3.133 0 -0.05(-1.48%)
Mar 14, 2011 3.110 3.265 3.110 3.180 5,020 +0.04(+1.23%)
Mar 11, 2011 2.878 3.219 2.878 3.141 1,095 +0.04(+1.25%)
Mar 10, 2011 3.102 3.102 3.102 3.102 1,289 +0.01(+0.25%)
Mar 09, 2011 3.095 3.095 3.095 3.095 1,906 +0.08(+2.57%)
Mar 07, 2011 3.017 3.017 3.017 3.017 0 -0.11(-3.47%)
Mar 04, 2011 3.126 3.172 3.095 3.126 4,725 -0.05(-1.71%)
Mar 03, 2011 3.258 3.258 3.172 3.180 773 -0.05(-1.68%)
Mar 02, 2011 3.234 3.234 3.234 3.234 193 -0.06(-1.88%)
Mar 01, 2011 3.250 3.296 3.250 3.296 902 +0.04(+1.19%)
Feb 28, 2011 3.250 3.258 3.242 3.258 16,013 +0.01(+0.24%)
Feb 25, 2011 3.219 3.250 3.203 3.250 1,289 +0.05(+1.70%)
Feb 24, 2011 3.110 3.196 3.110 3.196 2,701 +0.05(+1.73%)
Feb 23, 2011 3.141 3.141 3.141 3.141 1,205 +0.09(+3.05%)
Feb 22, 2011 3.048 3.048 3.048 3.048 269 -0.13(-4.15%)
Feb 18, 2011 3.087 3.180 3.009 3.180 4,537 +0.08(+2.50%)
Feb 17, 2011 3.102 3.102 3.102 3.102 184 +0.16(+5.26%)
Feb 15, 2011 3.025 2.947 2.947 2.947 1,031 +0.02(+0.80%)
Feb 14, 2011 3.048 3.196 2.924 2.924 4,346 -0.06(-2.08%)
Feb 11, 2011 2.986 2.986 2.986 2.986 180 -0.12(-3.99%)
Feb 10, 2011 3.110 3.110 3.110 3.110 322 +0.18(+6.08%)
Feb 09, 2011 3.180 3.216 2.909 2.932 7,539 -0.33(-10.00%)
Feb 07, 2011 3.258 3.258 3.258 3.258 515 +0.08(+2.44%)
Feb 04, 2011 3.180 3.180 3.180 3.180 773 +0.00(+0.00%)
Feb 03, 2011 3.180 3.180 3.180 3.180 194 -0.08(-2.38%)
Feb 02, 2011 3.219 3.258 3.219 3.258 3,094 +0.06(+1.84%)
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.