Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Financial Gp (NQ: SMMF )

N/A 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 (%)
Jan 29, 2016 9.711 9.862 9.607 9.607 7,991 -0.04(-0.41%)
Jan 28, 2016 9.511 9.687 9.511 9.647 15,304 +0.01(+0.08%)
Jan 27, 2016 9.384 9.734 9.384 9.639 11,268 +0.25(+2.63%)
Jan 26, 2016 9.280 9.432 9.248 9.392 5,057 +0.20(+2.17%)
Jan 25, 2016 9.089 9.352 9.089 9.192 4,511 +0.18(+1.95%)
Jan 22, 2016 8.929 9.017 8.873 9.017 2,262 +0.00(+0.00%)
Jan 21, 2016 9.025 9.065 9.017 9.017 692 -0.02(-0.26%)
Jan 20, 2016 9.089 9.089 9.009 9.041 7,019 -0.10(-1.05%)
Jan 19, 2016 9.153 9.169 9.057 9.137 1,372 +0.11(+1.24%)
Jan 15, 2016 9.200 9.025 9.025 9.025 7,400 -0.22(-2.33%)
Jan 14, 2016 8.969 9.256 8.969 9.240 19,969 +0.14(+1.58%)
Jan 13, 2016 9.033 9.097 8.993 9.097 17,651 +0.01(+0.09%)
Jan 12, 2016 9.304 9.367 9.057 9.089 2,750 -0.16(-1.72%)
Jan 11, 2016 9.248 9.248 9.248 9.248 125 +0.01(+0.09%)
Jan 08, 2016 9.408 9.408 9.169 9.240 6,768 +0.07(+0.78%)
Jan 07, 2016 9.170 9.328 9.169 9.169 12,551 -0.20(-2.13%)
Jan 06, 2016 9.336 9.519 9.336 9.368 10,672 -0.06(-0.68%)
Jan 05, 2016 9.368 9.479 9.368 9.432 5,249 +0.05(+0.51%)
Jan 04, 2016 9.472 9.487 9.384 9.384 696 -0.09(-0.93%)
Dec 31, 2015 9.416 9.472 9.472 9.472 6,146 -0.02(-0.17%)
Dec 30, 2015 9.264 9.487 9.264 9.487 5,750 +0.28(+3.03%)
Dec 29, 2015 9.360 9.384 9.208 9.208 3,559 +0.18(+2.03%)
Dec 28, 2015 9.145 9.161 9.009 9.025 1,689 -0.04(-0.44%)
Dec 23, 2015 9.113 9.065 9.065 9.065 4,766 -0.06(-0.61%)
Dec 22, 2015 9.121 9.121 9.121 9.121 173 -0.00(-0.00%)
Dec 21, 2015 9.103 9.129 9.009 9.121 8,743 +0.05(+0.53%)
Dec 18, 2015 9.041 9.073 9.009 9.073 8,057 +0.06(+0.71%)
Dec 17, 2015 9.049 9.049 9.009 9.009 5,841 -0.00(-0.04%)
Dec 16, 2015 9.089 9.089 8.794 9.013 15,260 -0.04(-0.40%)
Dec 14, 2015 9.376 9.049 9.049 9.049 2,759 +0.00(+0.00%)
Dec 11, 2015 9.129 9.312 9.049 9.049 1,592 -0.02(-0.18%)
Dec 09, 2015 9.089 9.065 9.065 9.065 61 +0.00(+0.00%)
Dec 08, 2015 9.152 9.160 9.065 9.065 4,557 -0.10(-1.12%)
Dec 07, 2015 9.247 9.255 9.168 9.168 7,125 -0.16(-1.70%)
Dec 04, 2015 9.326 9.326 9.326 9.326 541 +0.09(+0.99%)
Dec 03, 2015 9.223 9.287 9.223 9.234 5,317 -0.08(-0.90%)
Dec 02, 2015 9.267 9.326 9.267 9.318 3,977 +0.09(+1.03%)
Dec 01, 2015 9.199 9.302 9.184 9.223 8,321 -0.06(-0.68%)
Nov 30, 2015 9.185 9.287 9.185 9.287 929 +0.09(+0.99%)
Nov 25, 2015 9.184 9.196 9.196 9.196 1,642 -0.11(-1.15%)
Nov 24, 2015 9.207 9.302 9.192 9.302 12,062 +0.05(+0.51%)
Nov 23, 2015 9.239 9.294 9.239 9.255 2,248 +0.05(+0.52%)
Nov 20, 2015 9.207 9.207 9.207 9.207 214 -0.01(-0.14%)
Nov 19, 2015 9.161 9.220 9.161 9.220 1,802 +0.07(+0.74%)
Nov 18, 2015 9.089 9.255 9.089 9.152 2,187 -0.08(-0.86%)
Nov 17, 2015 9.112 9.247 9.073 9.231 4,116 -0.01(-0.14%)
Nov 16, 2015 9.081 9.244 9.080 9.244 3,253 -0.04(-0.46%)
Nov 13, 2015 9.136 9.287 9.136 9.287 751 +0.19(+2.09%)
Nov 12, 2015 9.192 9.192 9.065 9.097 2,197 -0.05(-0.52%)
Nov 11, 2015 9.025 9.294 9.025 9.144 17,821 +0.02(+0.17%)
Nov 10, 2015 9.017 9.128 9.002 9.128 5,390 +0.18(+2.04%)
Nov 09, 2015 9.097 9.124 8.946 8.946 8,773 -0.20(-2.16%)
Nov 06, 2015 9.207 9.231 9.081 9.144 7,905 +0.06(+0.70%)
Nov 05, 2015 9.157 9.176 9.081 9.081 1,452 +0.02(+0.17%)
Nov 04, 2015 9.002 9.112 9.002 9.065 4,706 +0.06(+0.70%)
Nov 03, 2015 9.239 9.334 9.002 9.002 27,367 -0.22(-2.40%)
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.