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, 2010 3.638 3.653 3.389 3.529 8,444 -0.05(-1.30%)
Apr 29, 2010 3.545 3.576 3.521 3.576 4,600 +0.07(+1.99%)
Apr 28, 2010 3.289 3.537 3.289 3.506 8,189 +0.29(+8.92%)
Apr 27, 2010 3.863 3.878 3.025 3.219 39,471 -0.54(-14.43%)
Apr 26, 2010 3.071 3.862 3.071 3.762 71,067 +0.74(+24.36%)
Apr 23, 2010 2.947 3.052 2.947 3.025 44,480 +0.09(+3.18%)
Apr 22, 2010 2.940 2.947 2.924 2.932 7,260 +0.01(+0.43%)
Apr 21, 2010 2.947 2.947 2.916 2.919 2,383 -0.03(-0.95%)
Apr 20, 2010 2.943 2.947 2.943 2.947 3,223 +0.00(+0.00%)
Apr 19, 2010 3.048 3.071 2.870 2.947 3,156 +0.03(+1.06%)
Apr 16, 2010 2.935 2.986 2.909 2.916 5,636 -0.16(-5.05%)
Apr 15, 2010 3.071 3.071 3.044 3.071 3,762 +0.05(+1.80%)
Apr 14, 2010 3.056 3.064 3.017 3.017 1,418 +0.11(+3.73%)
Apr 13, 2010 2.916 2.916 2.909 2.909 3,995 -0.02(-0.53%)
Apr 12, 2010 2.986 2.986 2.909 2.924 6,566 -0.12(-3.83%)
Apr 09, 2010 3.102 3.102 3.040 3.040 5,219 -0.05(-1.51%)
Apr 08, 2010 2.955 3.087 2.955 3.087 1,383 +0.10(+3.38%)
Apr 07, 2010 3.025 3.025 2.986 2.986 5,157 -0.12(-3.75%)
Apr 06, 2010 3.102 3.102 3.102 3.102 257 +0.00(+0.00%)
Apr 05, 2010 3.009 3.102 3.009 3.102 1,547 +0.10(+3.36%)
Mar 31, 2010 3.002 3.002 3.002 3.002 4,512 -0.10(-3.25%)
Mar 30, 2010 3.102 3.102 3.102 3.102 3,481 +0.10(+3.43%)
Mar 29, 2010 3.087 3.087 3.000 3.000 3,132 -0.08(-2.58%)
Mar 26, 2010 2.971 3.079 2.963 3.079 5,822 -0.02(-0.50%)
Mar 25, 2010 3.071 3.095 2.955 3.095 9,636 +0.14(+4.72%)
Mar 22, 2010 2.955 2.955 2.955 2.955 0 -0.05(-1.55%)
Mar 19, 2010 2.955 3.002 2.932 3.002 3,607 +0.05(+1.84%)
Mar 17, 2010 2.947 2.947 2.947 2.947 0 +0.00(+0.00%)
Mar 16, 2010 2.994 2.994 2.947 2.947 3,318 -0.04(-1.30%)
Mar 15, 2010 3.002 3.025 2.986 2.986 2,814 -0.12(-3.75%)
Mar 12, 2010 3.102 3.102 3.040 3.102 2,480 -0.02(-0.50%)
Mar 11, 2010 3.102 3.118 3.102 3.118 1,338 -0.02(-0.74%)
Mar 10, 2010 3.141 3.180 3.141 3.141 1,228 +0.04(+1.25%)
Mar 08, 2010 3.103 3.103 3.103 3.103 0 -0.01(-0.25%)
Mar 05, 2010 3.110 3.118 3.102 3.110 2,578 -0.09(-2.67%)
Mar 04, 2010 3.219 3.219 3.196 3.196 11,539 +0.17(+5.64%)
Mar 03, 2010 3.040 3.040 3.025 3.025 1,547 -0.19(-6.02%)
Mar 02, 2010 3.219 3.219 3.219 3.219 559 +0.00(+0.00%)
Feb 26, 2010 3.219 3.219 3.219 3.219 3,352 +0.16(+5.19%)
Feb 25, 2010 3.025 3.060 3.025 3.060 1,090 -0.17(-5.17%)
Feb 24, 2010 3.203 3.258 3.025 3.227 6,342 +0.28(+9.47%)
Feb 23, 2010 3.037 3.037 2.947 2.947 3,931 -0.16(-5.00%)
Feb 22, 2010 3.211 3.211 3.102 3.102 409 +0.01(+0.25%)
Feb 19, 2010 3.095 3.095 3.095 3.095 128 -0.01(-0.25%)
Feb 18, 2010 3.102 3.102 3.102 3.102 1,317 +0.12(+3.89%)
Feb 17, 2010 2.994 2.994 2.986 2.986 5,543 -0.29(-8.77%)
Feb 16, 2010 3.180 3.289 3.180 3.273 759 +0.12(+3.69%)
Feb 11, 2010 3.071 3.157 3.157 3.157 11,603 +0.16(+5.44%)
Feb 05, 2010 2.971 2.994 2.994 2.994 7,477 +0.04(+1.31%)
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.