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 (%)
Oct 29, 2010 3.165 3.180 3.165 3.172 1,404 +0.08(+2.51%)
Oct 28, 2010 3.095 3.095 3.095 3.095 257 -0.08(-2.44%)
Oct 25, 2010 3.165 3.172 3.172 3.172 515 +0.11(+3.54%)
Oct 21, 2010 3.064 3.064 3.064 3.064 1,289 -0.11(-3.42%)
Oct 20, 2010 2.986 3.180 2.986 3.172 433 +0.16(+5.14%)
Oct 15, 2010 3.002 3.017 3.017 3.017 1,805 -0.03(-1.02%)
Oct 13, 2010 3.048 3.048 3.048 3.048 515 -0.16(-5.07%)
Oct 12, 2010 3.102 3.211 3.102 3.211 7,229 +0.22(+7.25%)
Oct 08, 2010 3.048 2.994 2.994 2.994 3,610 -0.10(-3.26%)
Oct 07, 2010 3.095 3.095 3.095 3.095 1,289 +0.02(+0.76%)
Oct 06, 2010 3.095 3.095 3.071 3.071 1,547 -0.02(-0.50%)
Oct 05, 2010 3.025 3.087 3.025 3.087 1,418 +0.10(+3.38%)
Sep 30, 2010 2.986 2.986 2.986 2.986 1,289 +0.00(+0.00%)
Sep 29, 2010 2.986 2.986 2.986 2.986 773 +0.00(+0.00%)
Sep 28, 2010 2.978 2.986 2.978 2.986 257 +0.04(+1.32%)
Sep 27, 2010 2.947 2.947 2.947 2.947 257 +0.00(+0.00%)
Sep 24, 2010 2.847 2.947 2.847 2.947 1,676 -0.04(-1.30%)
Sep 23, 2010 2.986 2.986 2.986 2.986 2,189 +0.00(+0.00%)
Sep 22, 2010 2.940 2.986 2.859 2.986 2,073 +0.12(+4.34%)
Sep 20, 2010 2.986 2.862 2.862 2.862 1,805 -0.02(-0.54%)
Sep 17, 2010 2.909 2.947 2.870 2.878 3,610 +0.01(+0.27%)
Sep 15, 2010 2.870 2.870 2.707 2.870 1,057 +0.00(+0.00%)
Sep 14, 2010 2.870 2.870 2.870 2.870 257 -0.02(-0.54%)
Sep 13, 2010 2.722 2.885 2.722 2.885 6,594 +0.18(+6.59%)
Sep 09, 2010 2.707 2.707 2.707 2.707 1,289 -0.11(-3.86%)
Sep 08, 2010 2.715 2.831 2.629 2.815 14,021 +0.19(+7.05%)
Sep 07, 2010 2.630 2.630 2.630 2.630 644 -0.17(-6.07%)
Sep 03, 2010 2.831 2.885 2.747 2.800 696 -0.03(-1.10%)
Sep 02, 2010 2.753 2.831 2.684 2.831 2,532 +0.30(+11.96%)
Sep 01, 2010 2.784 2.784 2.529 2.529 470 -0.10(-3.83%)
Aug 31, 2010 2.715 2.729 2.529 2.629 7,889 -0.09(-3.14%)
Aug 30, 2010 2.831 2.885 2.715 2.715 1,927 -0.12(-4.11%)
Aug 27, 2010 2.792 2.839 2.792 2.831 3,193 +0.12(+4.58%)
Aug 26, 2010 2.878 2.916 2.629 2.707 5,932 +0.06(+2.35%)
Aug 25, 2010 2.707 2.707 2.544 2.645 3,626 +0.09(+3.65%)
Aug 24, 2010 2.761 2.777 2.521 2.552 4,226 +0.01(+0.31%)
Aug 23, 2010 2.963 2.978 2.544 2.544 8,251 -0.36(-12.30%)
Aug 20, 2010 2.870 2.978 2.831 2.901 2,867 +0.22(+8.41%)
Aug 19, 2010 2.870 2.870 2.598 2.676 2,449 +0.00(+0.00%)
Aug 18, 2010 2.560 2.715 2.552 2.676 3,818 +0.12(+4.55%)
Aug 17, 2010 2.521 2.637 2.397 2.560 5,965 +0.17(+7.14%)
Aug 16, 2010 2.490 2.521 2.342 2.389 2,710 -0.06(-2.53%)
Aug 13, 2010 2.482 2.622 2.335 2.451 32,314 -0.11(-4.24%)
Aug 12, 2010 2.715 2.715 2.560 2.560 1,392 -0.07(-2.66%)
Aug 11, 2010 2.699 2.707 2.591 2.629 8,251 -0.14(-5.04%)
Aug 10, 2010 2.583 3.289 2.583 2.769 6,857 +0.05(+1.71%)
Aug 09, 2010 3.258 3.684 2.660 2.722 64,805 -0.21(-7.14%)
Aug 06, 2010 3.335 3.335 2.893 2.932 11,798 -0.22(-7.13%)
Aug 05, 2010 2.909 3.545 2.909 3.157 40,521 +0.44(+16.28%)
Aug 03, 2010 2.707 2.715 2.715 2.715 3,610 +0.08(+2.97%)
Jul 30, 2010 2.521 2.636 2.636 2.636 3,610 +0.12(+4.58%)
Jul 29, 2010 2.521 2.559 2.505 2.521 13,069 +0.43(+20.82%)
Jul 26, 2010 1.955 2.086 2.086 2.086 3,996 +0.22(+12.08%)
Jul 23, 2010 2.017 2.094 1.823 1.861 10,417 -0.08(-4.00%)
Jul 22, 2010 1.862 1.939 1.861 1.939 1,418 -0.04(-1.96%)
Jul 21, 2010 1.978 1.978 1.978 1.978 888 +0.00(+0.00%)
Jul 19, 2010 1.877 1.978 1.978 1.978 9,540 +0.13(+7.22%)
Jul 16, 2010 1.869 1.877 1.792 1.845 7,434 -0.02(-0.91%)
Jul 15, 2010 1.861 1.861 1.854 1.861 6,394 +0.04(+2.13%)
Jul 14, 2010 1.823 1.823 1.823 1.823 3,479 +0.00(+0.00%)
Jul 13, 2010 1.838 1.900 1.823 1.823 19,116 -0.04(-2.08%)
Jul 12, 2010 1.861 1.900 1.861 1.861 6,900 +0.00(+0.00%)
Jul 09, 2010 1.900 1.939 1.861 1.861 9,980 -0.01(-0.41%)
Jul 08, 2010 1.900 1.900 1.869 1.869 1,985 -0.03(-1.63%)
Jul 07, 2010 1.863 1.900 1.861 1.900 3,610 -0.04(-2.00%)
Jul 06, 2010 1.939 1.939 1.939 1.939 1,313 -0.00(-0.00%)
Jul 02, 2010 1.823 1.939 1.823 1.939 3,105 +0.08(+4.17%)
Jul 01, 2010 2.040 2.133 1.784 1.861 16,046 -0.16(-8.05%)
Jun 30, 2010 1.869 2.024 1.869 2.024 1,521 +0.07(+3.57%)
Jun 29, 2010 1.955 2.048 1.955 1.955 4,770 -0.05(-2.33%)
Jun 25, 2010 2.211 2.218 1.908 2.001 36,716 -0.19(-8.51%)
Jun 24, 2010 2.187 2.187 2.187 2.187 438 -0.15(-6.31%)
Jun 23, 2010 2.304 2.335 2.288 2.335 2,686 +0.03(+1.35%)
Jun 22, 2010 2.342 2.342 2.304 2.304 2,062 -0.26(-10.00%)
Jun 18, 2010 2.451 2.560 2.560 2.560 20,241 +0.08(+3.12%)
Jun 17, 2010 2.342 2.598 2.086 2.482 12,903 +0.16(+6.67%)
Jun 16, 2010 2.389 2.389 2.327 2.327 18,355 -0.05(-1.96%)
Jun 15, 2010 2.373 2.373 2.373 2.373 128 -0.03(-1.29%)
Jun 14, 2010 2.412 2.420 2.404 2.404 2,184 -0.05(-1.90%)
Jun 11, 2010 2.404 2.521 2.366 2.451 3,867 +0.05(+1.94%)
Jun 10, 2010 2.443 2.447 2.335 2.404 13,186 -0.02(-0.64%)
Jun 09, 2010 2.389 2.598 2.389 2.420 3,885 -0.18(-6.87%)
Jun 08, 2010 2.490 2.598 2.490 2.598 515 +0.04(+1.52%)
Jun 07, 2010 2.560 2.560 2.505 2.560 4,504 +0.01(+0.30%)
Jun 04, 2010 2.559 2.559 2.389 2.552 5,812 +0.05(+1.86%)
Jun 03, 2010 2.707 2.722 2.497 2.505 16,416 -0.12(-4.72%)
Jun 02, 2010 2.870 2.870 2.629 2.629 21,371 -0.24(-8.38%)
Jun 01, 2010 2.909 2.909 2.870 2.870 5,415 -0.04(-1.33%)
May 28, 2010 3.157 3.157 2.839 2.909 3,393 -0.12(-4.09%)
May 26, 2010 3.102 3.033 3.033 3.033 4,770 +0.20(+7.12%)
May 25, 2010 2.870 2.870 2.831 2.831 8,136 -0.07(-2.41%)
May 24, 2010 2.924 3.025 2.870 2.901 23,685 -0.09(-2.86%)
May 21, 2010 2.986 2.986 2.986 2.986 4,580 +0.00(+0.00%)
May 20, 2010 3.087 3.095 2.986 2.986 3,745 -0.16(-4.94%)
May 19, 2010 3.071 3.459 3.010 3.141 7,924 +0.03(+1.00%)
May 18, 2010 3.025 3.165 3.025 3.110 3,230 +0.12(+4.16%)
May 17, 2010 3.219 3.219 2.909 2.986 29,232 -0.24(-7.45%)
May 13, 2010 3.226 3.226 3.226 3.226 0 +0.09(+2.71%)
May 12, 2010 3.149 3.168 3.025 3.141 21,299 -0.01(-0.25%)
May 11, 2010 3.118 3.149 3.118 3.149 257 +0.00(+0.00%)
May 10, 2010 3.343 3.358 3.149 3.149 644 -0.02(-0.73%)
May 07, 2010 3.133 3.172 3.133 3.172 1,237 -0.28(-8.14%)
May 06, 2010 3.250 3.453 3.126 3.453 4,678 +0.20(+6.26%)
May 05, 2010 3.157 3.413 3.118 3.250 33,832 -0.36(-9.89%)
May 04, 2010 3.746 3.746 3.607 3.607 3,661 -0.08(-2.11%)
May 03, 2010 3.483 3.684 3.483 3.684 6,382 +0.16(+4.40%)
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%)
Feb 03, 2010 2.955 2.955 2.955 2.955 1,031 -0.11(-3.54%)
Jan 28, 2010 3.056 3.064 3.064 3.064 1,418 -0.02(-0.50%)
Jan 26, 2010 3.079 3.079 3.079 3.079 0 +0.09(+3.11%)
Jan 25, 2010 2.986 2.986 2.986 2.986 257 -0.09(-3.02%)
Jan 22, 2010 3.060 3.079 3.002 3.079 6,922 +0.12(+4.20%)
Jan 21, 2010 3.064 3.079 2.955 2.955 3,932 +0.11(+3.81%)
Jan 20, 2010 2.847 2.847 2.847 2.847 257 +0.00(+0.00%)
Jan 19, 2010 2.847 2.847 2.847 2.847 128 +0.00(+0.01%)
Jan 15, 2010 3.025 2.846 2.846 2.846 3,738 -0.22(-7.09%)
Jan 12, 2010 3.087 3.064 3.064 3.064 5,801 -0.02(-0.75%)
Jan 11, 2010 3.087 3.087 3.087 3.087 743 +0.06(+2.05%)
Jan 08, 2010 3.087 3.087 2.978 3.025 7,116 -0.03(-1.02%)
Jan 07, 2010 3.017 3.056 3.009 3.056 2,062 +0.09(+2.97%)
Jan 06, 2010 2.971 2.971 2.968 2.968 676 +0.04(+1.23%)
Jan 05, 2010 2.932 2.932 2.932 2.932 257 -0.13(-4.30%)
Jan 04, 2010 3.087 3.087 3.063 3.064 902 +0.12(+3.95%)
Dec 31, 2009 3.009 2.947 2.947 2.947 12,119 -0.12(-3.80%)
Dec 30, 2009 3.002 3.102 3.002 3.064 5,182 +0.03(+1.02%)
Dec 29, 2009 2.994 3.091 2.986 3.033 8,122 +0.05(+1.56%)
Dec 28, 2009 3.025 3.025 2.986 2.986 7,361 -0.04(-1.28%)
Dec 24, 2009 3.033 3.033 3.025 3.025 2,108 +0.00(+0.00%)
Dec 22, 2009 3.025 3.025 3.025 3.025 0 -0.07(-2.26%)
Dec 21, 2009 3.095 3.102 3.095 3.095 3,985 +0.07(+2.31%)
Dec 18, 2009 3.102 3.102 3.025 3.025 2,211 +0.00(+0.00%)
Dec 17, 2009 3.069 3.087 3.025 3.025 1,701 +0.00(+0.00%)
Dec 16, 2009 3.040 3.088 2.986 3.025 10,181 -0.10(-3.23%)
Dec 15, 2009 3.009 3.126 3.009 3.126 992 -0.16(-4.95%)
Dec 14, 2009 3.002 3.296 2.986 3.289 5,019 +0.19(+6.00%)
Dec 11, 2009 3.102 3.103 3.025 3.102 5,661 +0.12(+3.89%)
Dec 10, 2009 3.180 3.227 2.986 2.986 3,416 -0.17(-5.40%)
Dec 09, 2009 3.157 3.157 3.157 3.157 257 +0.13(+4.36%)
Dec 08, 2009 3.103 3.118 3.025 3.025 6,794 -0.22(-6.70%)
Dec 04, 2009 3.242 3.242 3.242 3.242 0 -0.04(-1.18%)
Dec 03, 2009 3.110 3.289 3.110 3.281 1,869 -0.01(-0.23%)
Dec 02, 2009 3.133 3.289 3.118 3.289 1,611 +0.01(+0.23%)
Dec 01, 2009 3.118 3.281 3.079 3.281 2,327 +0.23(+7.50%)
Nov 30, 2009 3.064 3.327 3.040 3.052 1,289 +0.02(+0.63%)
Nov 25, 2009 3.025 3.033 3.033 3.033 2,320 -0.28(-8.32%)
Nov 24, 2009 3.064 3.308 3.064 3.308 644 +0.20(+6.36%)
Nov 23, 2009 3.126 3.126 3.110 3.110 1,651 -0.19(-5.65%)
Nov 20, 2009 3.296 3.296 3.296 3.296 559 +0.00(+0.00%)
Nov 19, 2009 3.296 3.296 3.296 3.296 709 -0.01(-0.23%)
Nov 16, 2009 3.304 3.304 3.304 3.304 0 -0.16(-4.72%)
Nov 13, 2009 3.289 3.468 3.289 3.468 1,660 +0.17(+5.20%)
Nov 12, 2009 3.289 3.296 3.289 3.296 644 -0.02(-0.70%)
Nov 10, 2009 3.320 3.320 3.320 3.320 0 -0.17(-4.89%)
Nov 09, 2009 3.490 3.490 3.490 3.490 386 +0.00(+0.00%)
Nov 06, 2009 3.490 3.490 3.490 3.490 515 +0.05(+1.58%)
Nov 05, 2009 3.490 3.490 3.371 3.436 6,090 -0.05(-1.55%)
Nov 04, 2009 3.428 3.490 3.428 3.490 5,612 +0.19(+5.63%)
Nov 03, 2009 3.358 3.358 3.289 3.304 6,246 -0.01(-0.15%)
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.