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 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%)
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.