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
Streaming Delayed 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 6.116 6.116 5.373 5.574 1,945 -0.31(-5.26%)
Apr 29, 2009 5.667 6.023 5.667 5.884 8,845 +0.74(+14.29%)
Apr 28, 2009 5.156 5.156 5.148 5.148 395 -0.66(-11.33%)
Apr 27, 2009 5.141 5.969 5.141 5.806 23,914 +0.41(+7.60%)
Apr 24, 2009 5.342 5.574 5.342 5.396 5,683 -0.41(-7.07%)
Apr 23, 2009 6.000 6.000 5.806 5.806 4,646 -0.19(-3.23%)
Apr 22, 2009 6.155 6.155 5.652 6.000 9,243 -0.01(-0.13%)
Apr 21, 2009 5.396 6.271 5.295 6.008 11,406 +0.17(+2.92%)
Apr 20, 2009 6.658 6.658 5.264 5.837 17,276 -0.74(-11.19%)
Apr 17, 2009 5.187 6.774 5.187 6.573 10,118 +1.39(+26.72%)
Apr 16, 2009 5.303 6.472 5.187 5.187 4,067 -0.58(-10.07%)
Apr 15, 2009 5.822 5.830 5.768 5.768 904 -0.16(-2.74%)
Apr 14, 2009 5.799 6.387 5.799 5.930 5,383 +0.02(+0.39%)
Apr 13, 2009 5.605 6.387 5.574 5.907 14,942 +0.01(+0.13%)
Apr 09, 2009 5.535 6.194 5.497 5.899 6,382 -0.29(-4.75%)
Apr 08, 2009 5.613 6.194 5.419 6.194 5,908 +0.67(+12.04%)
Apr 07, 2009 6.170 6.170 4.902 5.528 5,808 -0.66(-10.64%)
Apr 03, 2009 6.170 6.186 6.186 6.186 645 +0.00(+0.00%)
Apr 02, 2009 6.139 6.186 6.099 6.186 516 +0.38(+6.53%)
Apr 01, 2009 6.186 6.194 5.806 5.806 1,252 -0.29(-4.82%)
Mar 31, 2009 6.155 6.155 6.101 6.101 663 +0.74(+13.87%)
Mar 27, 2009 5.311 5.357 5.311 5.357 4,123 +0.05(+1.02%)
Mar 26, 2009 5.868 6.194 5.303 5.303 7,595 -0.43(-7.49%)
Mar 25, 2009 5.419 5.829 5.303 5.733 4,573 -0.07(-1.27%)
Mar 24, 2009 5.435 5.806 5.435 5.806 1,524 -0.02(-0.27%)
Mar 23, 2009 5.816 5.822 5.768 5.822 1,530 -0.06(-1.05%)
Mar 20, 2009 5.884 5.884 5.884 5.884 134 -0.15(-2.44%)
Mar 19, 2009 5.419 6.186 5.303 6.031 3,875 +0.61(+11.28%)
Mar 18, 2009 5.806 5.806 5.419 5.419 613 -0.39(-6.67%)
Mar 17, 2009 5.613 5.814 5.613 5.806 865 +0.19(+3.45%)
Mar 16, 2009 5.814 5.814 5.613 5.613 1,140 -0.46(-7.64%)
Mar 13, 2009 6.186 6.077 6.077 6.077 0 +0.00(+0.00%)
Mar 12, 2009 6.186 6.186 6.077 6.077 775 +0.27(+4.67%)
Mar 11, 2009 5.806 5.806 5.806 5.806 581 +0.32(+5.91%)
Mar 10, 2009 5.458 5.482 5.458 5.482 2,325 +0.04(+0.73%)
Mar 09, 2009 5.443 5.443 5.443 5.443 388 -0.17(-3.03%)
Mar 06, 2009 5.806 5.806 5.458 5.613 2,393 -0.19(-3.33%)
Mar 05, 2009 5.806 5.806 5.806 5.806 258 +0.00(+0.00%)
Mar 04, 2009 5.806 5.806 5.806 5.806 1,808 -0.08(-1.32%)
Mar 02, 2009 5.899 5.899 5.884 5.884 719 -0.05(-0.81%)
Feb 27, 2009 6.070 6.070 5.932 5.932 516 -0.15(-2.39%)
Feb 26, 2009 6.581 6.581 6.077 6.077 5,359 -0.12(-2.00%)
Feb 25, 2009 6.464 6.464 6.201 6.201 796 -0.15(-2.32%)
Feb 24, 2009 6.581 6.581 6.196 6.348 10,199 -0.16(-2.50%)
Feb 19, 2009 6.581 6.511 6.511 6.511 645 -0.08(-1.18%)
Feb 18, 2009 6.774 6.774 6.588 6.588 1,679 -0.03(-0.47%)
Feb 13, 2009 6.619 6.619 6.619 6.619 258 -0.36(-5.11%)
Feb 12, 2009 6.975 7.006 6.968 6.975 1,420 -0.10(-1.42%)
Feb 10, 2009 7.115 7.076 7.076 7.076 2,325 +0.12(+1.67%)
Feb 09, 2009 6.991 6.991 6.952 6.960 6,663 -0.01(-0.11%)
Feb 06, 2009 6.975 6.994 6.735 6.968 9,137 -0.01(-0.11%)
Feb 05, 2009 6.968 6.975 6.968 6.975 2,844 +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.