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 (%)
Oct 31, 2012 3.755 3.871 3.755 3.871 886 +0.10(+2.67%)
Oct 26, 2012 3.770 3.770 3.770 3.770 129 -0.02(-0.61%)
Oct 25, 2012 3.832 3.832 3.794 3.794 3,229 +0.00(+0.00%)
Oct 24, 2012 3.825 3.825 3.577 3.794 3,138 -0.10(-2.58%)
Oct 23, 2012 3.724 4.010 3.724 3.894 3,616 -0.02(-0.39%)
Oct 17, 2012 3.910 3.910 3.910 3.910 0 +0.12(+3.06%)
Oct 16, 2012 3.770 3.794 3.770 3.794 2,066 +0.03(+0.89%)
Oct 12, 2012 3.763 3.760 3.760 3.760 645 +0.01(+0.14%)
Oct 11, 2012 3.577 3.763 3.577 3.755 2,583 +0.12(+3.41%)
Oct 10, 2012 3.685 3.685 3.600 3.631 9,081 -0.07(-1.88%)
Oct 09, 2012 3.925 3.948 3.677 3.701 12,916 -0.21(-5.35%)
Oct 08, 2012 3.871 3.917 3.871 3.910 3,061 +0.05(+1.20%)
Oct 05, 2012 3.987 4.003 3.816 3.863 14,400 -0.26(-6.20%)
Oct 04, 2012 4.034 4.119 4.026 4.119 1,404 +0.25(+6.40%)
Oct 03, 2012 3.871 3.886 3.855 3.871 9,353 -0.00(-0.00%)
Oct 02, 2012 3.933 3.933 3.871 3.871 605 +0.00(+0.00%)
Sep 28, 2012 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Sep 27, 2012 3.871 3.871 3.871 3.871 5,857 +0.01(+0.20%)
Sep 26, 2012 3.840 3.863 3.561 3.863 1,033 -0.01(-0.20%)
Sep 25, 2012 4.018 4.018 3.871 3.871 3,054 -0.17(-4.21%)
Sep 24, 2012 3.956 4.041 3.840 4.041 753 -0.01(-0.19%)
Sep 21, 2012 3.639 4.049 3.600 4.049 7,961 +0.39(+10.81%)
Sep 20, 2012 3.871 3.871 3.639 3.654 904 +0.02(+0.64%)
Sep 18, 2012 3.561 3.631 3.631 3.631 1,550 +0.11(+3.08%)
Sep 17, 2012 3.476 3.561 3.445 3.523 2,970 +0.15(+4.36%)
Sep 14, 2012 3.484 3.484 3.375 3.375 1,326 -0.07(-2.02%)
Sep 13, 2012 3.337 3.445 3.337 3.445 4,709 +0.15(+4.71%)
Sep 12, 2012 3.298 3.298 3.290 3.290 5,554 +0.00(+0.00%)
Sep 11, 2012 3.314 3.368 3.244 3.290 76,992 +0.04(+1.19%)
Sep 10, 2012 3.329 3.484 3.213 3.252 9,461 +0.00(+0.00%)
Sep 07, 2012 3.275 3.275 3.174 3.252 12,400 +0.04(+1.20%)
Sep 06, 2012 3.213 3.213 3.174 3.213 14,852 +0.12(+3.75%)
Sep 05, 2012 3.213 3.213 3.097 3.097 7,750 -0.09(-2.91%)
Sep 04, 2012 3.191 3.191 3.190 3.190 3,558 +0.00(+0.00%)
Aug 31, 2012 3.190 3.190 3.190 3.190 2,841 -0.02(-0.72%)
Aug 30, 2012 3.290 3.290 3.213 3.213 258 +0.04(+1.22%)
Aug 29, 2012 3.244 3.244 3.135 3.174 5,499 -0.04(-1.20%)
Aug 27, 2012 3.205 3.213 3.205 3.213 2,325 +0.06(+1.84%)
Aug 24, 2012 3.213 3.213 3.058 3.155 2,066 -0.02(-0.61%)
Aug 23, 2012 3.213 3.213 3.151 3.174 3,100 -0.04(-1.19%)
Aug 22, 2012 3.174 3.212 3.166 3.212 5,941 +0.08(+2.46%)
Aug 21, 2012 3.135 3.135 3.135 3.135 3,127 +0.00(+0.00%)
Aug 20, 2012 3.120 3.135 3.120 3.135 1,614 +0.02(+0.49%)
Aug 17, 2012 3.124 3.124 3.097 3.120 4,199 +0.09(+3.07%)
Aug 16, 2012 3.027 3.027 3.027 3.027 320 +0.00(+0.00%)
Aug 14, 2012 3.135 3.027 3.027 3.027 2,454 -0.11(-3.46%)
Aug 13, 2012 3.112 3.135 3.112 3.135 2,583 +0.01(+0.25%)
Aug 10, 2012 3.019 3.128 3.019 3.128 2,632 -0.05(-1.70%)
Aug 09, 2012 2.942 3.182 2.903 3.182 3,517 +0.32(+11.08%)
Aug 08, 2012 2.865 2.888 2.865 2.865 2,325 -0.15(-5.13%)
Aug 07, 2012 2.903 3.019 2.787 3.019 1,550 -0.04(-1.24%)
Aug 06, 2012 3.019 3.057 2.973 3.057 2,331 -0.15(-4.78%)
Aug 03, 2012 3.213 3.213 3.019 3.211 2,562 +0.01(+0.42%)
Aug 02, 2012 3.135 3.197 3.135 3.197 258 +0.10(+3.25%)
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.