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 31, 2011 2.075 2.276 1.761 2.191 6,161 +0.01(+0.27%)
Oct 28, 2011 2.090 2.191 2.090 2.185 1,149 +0.09(+4.54%)
Oct 27, 2011 2.044 2.191 2.044 2.090 6,051 +0.08(+3.85%)
Oct 26, 2011 1.889 2.052 1.889 2.013 3,745 -0.15(-6.81%)
Oct 25, 2011 1.874 2.160 1.874 2.160 2,800 +0.03(+1.45%)
Oct 21, 2011 2.083 2.129 2.129 2.129 1,420 +0.04(+1.85%)
Oct 20, 2011 2.106 2.106 2.021 2.090 3,332 +0.05(+2.66%)
Oct 19, 2011 2.021 2.040 1.990 2.036 3,809 +0.10(+5.20%)
Oct 18, 2011 2.052 2.052 1.866 1.935 21,617 -0.10(-4.94%)
Oct 17, 2011 2.090 2.090 2.005 2.036 14,725 -0.05(-2.59%)
Oct 14, 2011 1.982 2.090 1.951 2.090 16,920 +0.19(+10.20%)
Oct 13, 2011 2.044 2.044 1.897 1.897 12,790 -0.11(-5.41%)
Oct 12, 2011 1.966 2.052 1.966 2.005 1,937 -0.09(-4.07%)
Oct 11, 2011 2.083 2.090 1.951 2.090 12,139 +0.05(+2.66%)
Oct 10, 2011 2.075 2.075 2.036 2.036 1,808 -0.12(-5.73%)
Oct 07, 2011 2.160 2.160 2.160 2.160 258 +0.30(+16.25%)
Oct 06, 2011 1.858 1.858 1.858 1.858 632 +0.12(+6.67%)
Oct 04, 2011 1.742 1.742 1.742 1.742 0 -0.35(-16.67%)
Sep 30, 2011 2.090 2.090 2.090 2.090 0 +0.08(+3.85%)
Sep 29, 2011 1.788 2.013 1.788 2.013 3,617 +0.24(+13.54%)
Sep 28, 2011 1.626 1.850 1.626 1.773 6,782 -0.16(-8.35%)
Sep 27, 2011 1.928 1.934 1.928 1.934 387 -0.02(-1.24%)
Sep 26, 2011 1.966 2.056 1.935 1.959 7,622 -0.02(-1.18%)
Sep 23, 2011 2.052 2.052 1.982 1.982 2,543 -0.04(-1.92%)
Sep 22, 2011 2.230 2.230 1.966 2.021 5,886 -0.21(-9.38%)
Sep 21, 2011 2.245 2.299 2.230 2.230 2,556 +0.00(+0.00%)
Sep 20, 2011 2.230 2.230 2.230 2.230 258 -0.07(-3.03%)
Sep 19, 2011 2.485 2.485 2.237 2.299 1,679 -0.20(-8.05%)
Sep 16, 2011 2.501 2.501 2.501 2.501 793 +0.19(+8.39%)
Sep 15, 2011 2.330 2.361 2.230 2.307 4,780 -0.15(-5.99%)
Sep 14, 2011 2.532 2.532 2.323 2.454 1,161 -0.09(-3.65%)
Sep 13, 2011 2.485 2.547 2.292 2.547 1,662 +0.22(+9.67%)
Sep 08, 2011 2.323 2.323 2.323 2.323 0 -0.07(-2.83%)
Sep 07, 2011 2.390 2.390 2.390 2.390 193 -0.05(-1.98%)
Sep 02, 2011 2.415 2.439 2.439 2.439 1,550 +0.13(+5.71%)
Aug 31, 2011 2.431 2.307 2.307 2.307 2,583 -0.15(-6.29%)
Aug 30, 2011 2.462 2.462 2.462 2.462 284 +0.05(+1.92%)
Aug 29, 2011 2.369 2.417 2.361 2.415 1,940 +0.00(+0.00%)
Aug 26, 2011 2.439 2.439 2.415 2.415 2,526 +0.01(+0.32%)
Aug 25, 2011 2.508 2.508 2.168 2.408 6,200 +0.21(+9.51%)
Aug 23, 2011 2.245 2.199 2.199 2.199 5,166 -0.09(-3.73%)
Aug 22, 2011 2.524 2.524 2.284 2.284 645 -0.22(-8.95%)
Aug 19, 2011 2.632 2.632 2.508 2.508 2,091 +0.19(+8.00%)
Aug 18, 2011 2.315 2.624 2.199 2.323 4,218 -0.01(-0.34%)
Aug 17, 2011 2.555 2.555 2.323 2.330 1,550 -0.19(-7.67%)
Aug 16, 2011 2.524 2.524 2.524 2.524 1,250 +0.24(+10.51%)
Aug 12, 2011 2.284 2.284 2.284 2.284 0 -0.12(-4.84%)
Aug 09, 2011 2.330 2.400 2.400 2.400 1,033 -0.00(-0.00%)
Aug 08, 2011 2.338 2.446 2.338 2.400 4,278 +0.05(+1.98%)
Aug 05, 2011 2.261 2.354 2.261 2.354 789 +0.08(+3.40%)
Aug 04, 2011 2.578 2.598 2.261 2.276 4,675 -0.33(-12.76%)
Aug 03, 2011 2.787 2.788 2.594 2.609 10,279 +0.00(+0.18%)
Aug 02, 2011 2.570 2.632 2.570 2.604 1,033 +0.03(+1.02%)
Aug 01, 2011 2.493 2.617 2.493 2.578 5,369 +0.12(+5.05%)
Jul 29, 2011 2.323 2.903 2.315 2.454 7,768 +0.20(+8.94%)
Jul 28, 2011 2.547 2.547 2.199 2.253 5,032 -0.29(-11.56%)
Jul 27, 2011 3.089 3.089 2.508 2.547 2,831 -0.17(-6.26%)
Jul 26, 2011 2.052 2.857 2.052 2.717 22,082 +0.67(+32.95%)
Jul 25, 2011 2.044 2.044 2.044 2.044 723 -0.09(-4.00%)
Jul 22, 2011 2.075 2.152 2.075 2.129 3,156 +0.12(+6.18%)
Jul 21, 2011 2.152 2.152 2.005 2.005 2,397 -0.20(-9.12%)
Jul 20, 2011 2.206 2.206 2.155 2.206 1,283 +0.02(+1.06%)
Jul 19, 2011 2.199 2.199 2.129 2.183 3,815 +0.00(+0.00%)
Jul 18, 2011 2.346 2.346 2.175 2.183 2,870 -0.18(-7.54%)
Jul 15, 2011 2.361 2.361 2.361 2.361 258 +0.05(+2.01%)
Jul 13, 2011 2.315 2.315 2.315 2.315 129 +0.04(+1.70%)
Jul 12, 2011 2.423 2.423 2.268 2.276 1,407 -0.15(-6.07%)
Jul 11, 2011 2.323 2.423 2.322 2.423 8,654 +0.14(+6.10%)
Jul 08, 2011 2.230 2.284 2.230 2.284 258 +0.05(+2.08%)
Jul 07, 2011 2.315 2.315 2.230 2.237 9,391 -0.08(-3.34%)
Jul 06, 2011 2.516 2.516 2.315 2.315 5,799 -0.25(-9.92%)
Jul 05, 2011 2.477 2.570 2.477 2.570 710 +0.12(+4.71%)
Jun 30, 2011 2.663 2.454 2.454 2.454 11,495 -0.26(-9.43%)
Jun 29, 2011 2.748 2.748 2.710 2.710 2,991 -0.05(-1.96%)
Jun 28, 2011 2.961 2.961 2.764 2.764 1,097 -0.06(-2.19%)
Jun 27, 2011 2.826 2.834 2.795 2.826 1,033 +0.01(+0.27%)
Jun 24, 2011 2.779 2.849 2.779 2.818 1,666 +0.02(+0.55%)
Jun 23, 2011 2.717 2.841 2.717 2.803 1,621 -0.04(-1.36%)
Jun 22, 2011 2.826 2.888 2.803 2.841 1,420 -0.02(-0.81%)
Jun 21, 2011 2.779 2.888 2.779 2.865 1,033 +0.05(+1.93%)
Jun 20, 2011 2.849 2.880 2.725 2.810 11,237 -0.04(-1.36%)
Jun 17, 2011 2.764 2.849 2.725 2.849 3,276 +0.12(+4.25%)
Jun 16, 2011 2.826 2.849 2.725 2.733 1,420 +0.02(+0.57%)
Jun 15, 2011 2.865 2.872 2.717 2.717 12,141 -0.15(-5.14%)
Jun 14, 2011 2.903 2.903 2.787 2.865 879 -0.17(-5.61%)
Jun 13, 2011 2.880 3.039 2.671 3.035 645 -0.02(-0.76%)
Jun 10, 2011 2.950 3.058 2.849 3.058 2,036 +0.15(+5.33%)
Jun 09, 2011 3.019 3.019 2.717 2.903 4,981 -0.18(-5.78%)
Jun 08, 2011 2.640 3.081 2.640 3.081 2,751 +0.44(+16.71%)
Jun 07, 2011 2.679 2.684 2.640 2.640 648 -0.02(-0.87%)
Jun 06, 2011 2.640 2.663 2.640 2.663 516 +0.02(+0.88%)
Jun 03, 2011 2.702 2.702 2.640 2.640 1,162 -0.46(-14.75%)
May 24, 2011 3.089 3.097 3.089 3.097 1,577 +0.01(+0.25%)
May 23, 2011 3.089 3.089 3.074 3.089 1,542 -0.00(-0.00%)
May 20, 2011 3.089 3.089 3.089 3.089 796 +0.02(+0.50%)
May 19, 2011 3.074 3.074 3.074 3.074 152 -0.10(-3.17%)
May 18, 2011 3.097 3.174 3.097 3.174 1,494 +0.08(+2.50%)
May 17, 2011 3.097 3.097 3.097 3.097 6,070 +0.00(+0.00%)
May 16, 2011 3.058 3.097 3.058 3.097 2,880 +0.04(+1.27%)
May 13, 2011 3.097 3.097 3.058 3.058 387 +0.04(+1.28%)
May 12, 2011 3.019 3.019 3.019 3.019 3,276 -0.05(-1.76%)
May 10, 2011 3.066 3.074 3.074 3.074 387 -0.02(-0.75%)
May 09, 2011 3.097 3.097 3.097 3.097 675 +0.00(+0.00%)
May 06, 2011 3.097 3.097 3.097 3.097 129 +0.12(+4.17%)
May 05, 2011 3.019 3.019 2.965 2.973 3,124 +0.11(+3.78%)
May 04, 2011 2.815 2.865 2.815 2.865 258 -0.02(-0.54%)
May 03, 2011 2.903 2.942 2.787 2.880 7,609 -0.02(-0.80%)
May 02, 2011 2.895 2.903 2.849 2.903 775 +0.05(+1.90%)
Apr 29, 2011 2.895 2.895 2.849 2.849 864 +0.06(+2.22%)
Apr 27, 2011 2.787 2.787 2.787 2.787 0 +0.08(+2.86%)
Apr 26, 2011 2.795 2.810 2.710 2.710 3,422 -0.14(-4.89%)
Apr 25, 2011 2.919 3.005 2.632 2.849 8,578 -0.06(-2.13%)
Apr 21, 2011 3.043 3.043 2.911 2.911 775 -0.09(-2.84%)
Apr 20, 2011 3.097 3.097 2.996 2.996 2,697 +0.05(+1.84%)
Apr 18, 2011 2.942 2.942 2.942 2.942 0 -0.03(-1.04%)
Apr 15, 2011 2.950 2.981 2.950 2.973 3,487 +0.06(+2.13%)
Apr 14, 2011 2.942 2.965 2.834 2.911 3,703 +0.05(+1.62%)
Apr 13, 2011 2.857 2.865 2.795 2.865 1,786 +0.00(+0.03%)
Apr 12, 2011 2.857 2.965 2.795 2.864 4,113 +0.02(+0.79%)
Apr 11, 2011 2.857 2.992 2.834 2.841 4,559 -0.10(-3.42%)
Apr 08, 2011 2.872 3.189 2.841 2.942 4,004 +0.10(+3.42%)
Apr 07, 2011 2.857 2.857 2.845 2.845 1,420 -0.07(-2.27%)
Apr 06, 2011 2.841 2.911 2.834 2.911 4,262 -0.04(-1.31%)
Apr 05, 2011 2.841 2.950 2.841 2.950 4,161 +0.11(+3.81%)
Apr 04, 2011 2.865 2.865 2.841 2.841 2,131 -0.18(-6.10%)
Apr 01, 2011 3.026 3.026 3.026 3.026 599 +0.01(+0.48%)
Mar 30, 2011 3.012 3.012 3.012 3.012 0 +0.04(+1.30%)
Mar 29, 2011 2.996 3.012 2.973 2.973 2,620 +0.15(+5.21%)
Mar 28, 2011 3.074 3.074 2.826 2.826 775 -0.11(-3.69%)
Mar 25, 2011 2.926 3.135 2.926 2.934 4,523 -0.01(-0.26%)
Mar 24, 2011 2.795 2.942 2.795 2.942 4,607 +0.08(+2.70%)
Mar 23, 2011 2.895 2.926 2.733 2.865 8,720 -0.12(-3.90%)
Mar 22, 2011 3.135 3.135 2.865 2.981 7,752 -0.16(-5.17%)
Mar 21, 2011 3.166 3.166 3.143 3.143 258 +0.01(+0.25%)
Mar 17, 2011 3.135 3.135 3.135 3.135 0 +0.01(+0.27%)
Mar 15, 2011 3.127 3.127 3.127 3.127 0 -0.05(-1.48%)
Mar 14, 2011 3.104 3.259 3.104 3.174 5,029 +0.04(+1.23%)
Mar 11, 2011 2.872 3.213 2.872 3.135 1,097 +0.04(+1.25%)
Mar 10, 2011 3.097 3.097 3.097 3.097 1,291 +0.01(+0.25%)
Mar 09, 2011 3.089 3.089 3.089 3.089 1,910 +0.08(+2.57%)
Mar 07, 2011 3.012 3.012 3.012 3.012 0 -0.11(-3.47%)
Mar 04, 2011 3.120 3.166 3.089 3.120 4,733 -0.05(-1.71%)
Mar 03, 2011 3.252 3.252 3.166 3.174 775 -0.05(-1.68%)
Mar 02, 2011 3.228 3.228 3.228 3.228 193 -0.06(-1.88%)
Mar 01, 2011 3.244 3.290 3.244 3.290 904 +0.04(+1.19%)
Feb 28, 2011 3.244 3.252 3.236 3.252 16,042 +0.01(+0.24%)
Feb 25, 2011 3.213 3.244 3.197 3.244 1,291 +0.05(+1.70%)
Feb 24, 2011 3.104 3.190 3.104 3.190 2,706 +0.05(+1.73%)
Feb 23, 2011 3.135 3.135 3.135 3.135 1,207 +0.09(+3.05%)
Feb 22, 2011 3.043 3.043 3.043 3.043 269 -0.13(-4.15%)
Feb 18, 2011 3.081 3.174 3.004 3.174 4,545 +0.08(+2.50%)
Feb 17, 2011 3.097 3.097 3.097 3.097 184 +0.15(+5.26%)
Feb 15, 2011 3.019 2.942 2.942 2.942 1,033 +0.02(+0.80%)
Feb 14, 2011 3.043 3.190 2.919 2.919 4,354 -0.06(-2.08%)
Feb 11, 2011 2.981 2.981 2.981 2.981 180 -0.12(-3.99%)
Feb 10, 2011 3.104 3.104 3.104 3.104 322 +0.18(+6.08%)
Feb 09, 2011 3.174 3.211 2.903 2.926 7,553 -0.33(-10.00%)
Feb 07, 2011 3.252 3.252 3.252 3.252 516 +0.08(+2.44%)
Feb 04, 2011 3.174 3.174 3.174 3.174 775 +0.00(+0.00%)
Feb 03, 2011 3.174 3.174 3.174 3.174 195 -0.08(-2.38%)
Feb 02, 2011 3.213 3.252 3.213 3.252 3,100 +0.06(+1.84%)
Feb 01, 2011 3.097 3.205 3.097 3.193 3,745 +0.20(+6.62%)
Jan 28, 2011 2.995 2.995 2.995 2.995 0 -0.02(-0.82%)
Jan 27, 2011 3.097 3.097 3.019 3.019 1,723 -0.04(-1.27%)
Jan 26, 2011 3.058 3.058 3.058 3.058 1,291 +0.04(+1.28%)
Jan 24, 2011 3.019 3.019 3.019 3.019 129 +0.03(+1.04%)
Jan 19, 2011 3.213 2.988 2.988 2.988 4,391 -0.33(-9.81%)
Jan 18, 2011 3.290 3.314 3.290 3.314 2,671 +0.05(+1.66%)
Jan 14, 2011 3.089 3.267 3.089 3.259 5,483 +0.20(+6.58%)
Jan 13, 2011 3.267 3.267 3.043 3.058 13,762 -0.41(-11.81%)
Jan 12, 2011 3.236 3.468 3.236 3.468 645 +0.03(+0.88%)
Jan 07, 2011 3.043 3.437 3.437 3.437 1,808 -0.04(-1.11%)
Jan 06, 2011 3.445 3.476 3.406 3.476 2,841 +0.22(+6.65%)
Jan 05, 2011 3.244 3.476 3.228 3.259 1,689 +0.04(+1.16%)
Jan 03, 2011 3.135 3.222 3.222 3.222 1,937 +0.09(+2.77%)
Dec 31, 2010 3.135 3.135 3.135 3.135 625 +0.00(+0.01%)
Dec 30, 2010 3.081 3.135 2.880 3.135 1,366 +0.04(+1.25%)
Dec 29, 2010 3.058 3.120 2.818 3.097 5,479 +0.35(+12.67%)
Dec 28, 2010 2.748 2.748 2.748 2.748 142 +0.00(+0.00%)
Dec 27, 2010 2.779 2.787 2.717 2.748 4,532 -0.06(-2.20%)
Dec 23, 2010 2.803 2.810 2.779 2.810 917 +0.02(+0.55%)
Dec 22, 2010 3.012 3.012 2.779 2.795 2,584 -0.32(-10.13%)
Dec 21, 2010 3.089 3.110 3.089 3.110 2,325 +0.09(+3.00%)
Dec 20, 2010 3.097 3.097 3.012 3.019 2,592 -0.30(-9.09%)
Dec 16, 2010 3.314 3.321 3.321 3.321 645 -0.01(-0.23%)
Dec 13, 2010 3.329 3.329 3.329 3.329 2,361 +0.00(+0.00%)
Dec 10, 2010 3.345 3.383 3.329 3.329 3,580 -0.31(-8.51%)
Dec 09, 2010 3.677 3.693 3.639 3.639 1,937 +0.27(+8.05%)
Dec 08, 2010 3.368 3.368 3.368 3.368 1,291 +0.06(+1.87%)
Dec 06, 2010 3.515 3.306 3.306 3.306 904 -0.37(-10.10%)
Dec 03, 2010 3.670 3.677 3.670 3.677 258 -0.05(-1.45%)
Dec 02, 2010 3.863 3.863 3.732 3.732 387 +0.22(+6.17%)
Dec 01, 2010 3.515 3.515 3.515 3.515 290 +0.00(+0.00%)
Nov 30, 2010 3.523 3.523 3.515 3.515 502 -0.16(-4.42%)
Nov 26, 2010 3.677 3.677 3.677 3.677 0 +0.01(+0.21%)
Nov 24, 2010 3.871 3.670 3.670 3.670 4,226 -0.09(-2.27%)
Nov 23, 2010 3.677 3.755 3.677 3.755 1,550 +0.08(+2.11%)
Nov 18, 2010 3.677 3.677 3.677 3.677 0 -0.06(-1.66%)
Nov 17, 2010 3.677 3.755 3.677 3.739 7,184 +0.06(+1.68%)
Nov 16, 2010 3.677 3.871 3.677 3.677 5,812 +0.00(+0.00%)
Nov 15, 2010 3.484 3.871 3.484 3.677 1,188 +0.27(+7.95%)
Nov 12, 2010 3.406 3.406 3.406 3.406 645 +0.04(+1.15%)
Nov 11, 2010 3.290 3.368 3.290 3.368 19,961 -0.12(-3.33%)
Nov 09, 2010 3.290 3.484 3.484 3.484 14,725 +0.27(+8.43%)
Nov 08, 2010 3.174 3.213 3.174 3.213 3,233 +0.02(+0.50%)
Nov 05, 2010 3.135 3.213 3.135 3.197 2,597 +0.06(+1.96%)
Nov 04, 2010 3.143 3.143 3.135 3.135 258 -0.07(-2.17%)
Nov 02, 2010 3.213 3.205 3.205 3.205 1,162 +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.