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, 2014 8.997 9.065 8.997 9.065 871 +0.15(+1.63%)
Oct 30, 2014 8.338 9.067 8.338 8.920 13,260 +0.44(+5.21%)
Oct 29, 2014 8.074 8.679 7.950 8.477 29,992 +0.60(+7.68%)
Oct 28, 2014 7.872 7.872 7.857 7.872 4,984 +0.02(+0.30%)
Oct 27, 2014 7.756 7.872 7.779 7.849 16,835 +0.07(+0.89%)
Oct 24, 2014 7.779 7.795 7.779 7.779 2,578 -0.02(-0.20%)
Oct 23, 2014 7.756 7.795 7.748 7.795 25,584 +0.04(+0.50%)
Oct 22, 2014 7.756 7.756 7.756 7.756 835 +0.00(+0.00%)
Oct 21, 2014 7.748 7.756 7.718 7.756 2,449 +0.00(+0.00%)
Oct 20, 2014 7.748 7.756 7.748 7.756 6,897 +0.17(+2.25%)
Oct 17, 2014 7.865 7.741 7.578 7.586 5,543 -0.16(-2.00%)
Oct 16, 2014 7.710 7.756 7.710 7.741 8,187 -0.02(-0.20%)
Oct 15, 2014 7.756 7.756 7.679 7.756 5,582 +0.04(+0.50%)
Oct 14, 2014 7.717 7.717 7.717 7.717 1,719 -0.04(-0.50%)
Oct 13, 2014 7.694 7.756 7.694 7.756 861 +0.14(+1.83%)
Oct 10, 2014 7.772 7.772 7.617 7.617 2,418 -0.22(-2.77%)
Oct 09, 2014 7.950 7.950 7.822 7.834 4,201 +0.09(+1.10%)
Oct 08, 2014 7.756 7.873 7.717 7.748 8,447 -0.20(-2.54%)
Oct 07, 2014 7.950 8.035 7.950 7.950 5,817 +0.00(+0.00%)
Oct 06, 2014 7.927 7.950 7.897 7.950 5,397 +0.00(+0.00%)
Oct 03, 2014 7.950 7.958 7.872 7.950 4,254 +0.00(+0.00%)
Oct 02, 2014 7.950 8.136 7.454 7.950 9,205 +0.03(+0.39%)
Oct 01, 2014 7.950 7.997 7.531 7.919 7,929 -0.03(-0.39%)
Sep 30, 2014 7.787 8.028 7.787 7.950 3,031 -0.16(-1.91%)
Sep 29, 2014 7.756 8.128 7.756 8.105 17,472 +0.10(+1.26%)
Sep 26, 2014 7.798 8.028 7.798 8.004 6,969 +0.13(+1.67%)
Sep 25, 2014 7.950 7.950 7.601 7.872 25,860 -0.09(-1.17%)
Sep 24, 2014 7.958 7.966 7.756 7.966 6,639 +0.00(+0.00%)
Sep 23, 2014 7.958 8.074 7.958 7.966 2,839 +0.01(+0.10%)
Sep 22, 2014 7.826 8.136 7.752 7.958 31,198 +0.01(+0.10%)
Sep 19, 2014 8.044 8.144 8.043 7.950 8,385 -0.19(-2.29%)
Sep 18, 2014 8.144 8.144 8.136 8.136 524 +0.07(+0.87%)
Sep 17, 2014 8.144 8.144 7.981 8.066 1,570 +0.11(+1.36%)
Sep 16, 2014 7.756 8.028 7.756 7.958 4,814 -0.18(-2.19%)
Sep 15, 2014 8.144 8.144 8.004 8.136 3,105 -0.01(-0.10%)
Sep 12, 2014 8.121 8.144 8.028 8.144 3,429 +0.00(+0.00%)
Sep 11, 2014 7.950 8.144 7.950 8.144 7,719 +0.08(+0.96%)
Sep 10, 2014 8.074 8.144 8.051 8.066 29,341 -0.08(-0.95%)
Sep 09, 2014 8.144 8.144 8.113 8.144 2,690 +0.00(+0.00%)
Sep 08, 2014 7.815 8.144 7.624 8.144 4,326 +0.12(+1.45%)
Sep 05, 2014 8.090 8.014 8.028 8.028 257 +0.01(+0.17%)
Sep 04, 2014 8.144 8.144 7.950 8.014 3,279 -0.01(-0.08%)
Sep 03, 2014 8.299 8.299 8.299 8.020 567 -0.12(-1.52%)
Sep 02, 2014 8.144 8.144 8.144 8.144 312 +0.01(+0.10%)
Aug 29, 2014 8.136 8.136 8.136 8.136 257 +0.01(+0.10%)
Aug 28, 2014 8.144 8.144 8.128 8.128 515 -0.02(-0.19%)
Aug 27, 2014 8.144 8.144 8.144 8.144 257 +0.16(+1.94%)
Aug 26, 2014 8.028 8.105 7.950 7.989 15,465 +0.04(+0.49%)
Aug 25, 2014 7.834 7.950 7.834 7.950 1,433 +0.19(+2.50%)
Aug 22, 2014 7.834 7.849 7.849 7.756 2,578 -0.09(-1.19%)
Aug 21, 2014 7.841 7.899 7.485 7.849 3,527 -0.00(-0.00%)
Aug 20, 2014 7.841 7.880 7.841 7.849 4,173 -0.04(-0.49%)
Aug 19, 2014 7.834 7.904 7.834 7.888 2,405 +0.02(+0.32%)
Aug 18, 2014 7.863 7.863 7.863 7.863 488 +0.07(+0.88%)
Aug 15, 2014 7.857 7.927 7.795 7.795 4,899 -0.13(-1.67%)
Aug 14, 2014 7.841 7.927 7.927 7.927 4,518 +0.00(+0.00%)
Aug 13, 2014 7.865 7.927 7.826 7.927 4,525 +0.09(+1.19%)
Aug 12, 2014 7.787 7.981 7.787 7.834 18,229 +0.08(+1.00%)
Aug 11, 2014 7.562 7.756 7.446 7.756 2,274 +0.39(+5.26%)
Aug 07, 2014 7.717 7.368 7.368 7.368 128 +0.18(+2.48%)
Aug 06, 2014 8.027 8.027 7.112 7.190 11,737 -0.80(-10.00%)
Aug 05, 2014 7.989 7.989 7.795 7.989 3,524 -0.01(-0.10%)
Aug 04, 2014 8.028 8.028 7.756 7.997 3,932 +0.24(+3.10%)
Aug 01, 2014 7.989 8.004 7.756 7.756 4,264 -0.27(-3.38%)
Jul 31, 2014 8.028 8.144 7.989 8.028 13,556 -0.04(-0.48%)
Jul 30, 2014 8.260 8.260 7.944 8.066 6,137 +0.00(+0.00%)
Jul 29, 2014 7.958 8.066 7.772 8.066 2,056 -0.19(-2.35%)
Jul 25, 2014 8.159 8.260 8.260 8.260 3,094 -0.08(-0.93%)
Jul 24, 2014 8.338 8.338 8.105 8.338 9,282 +0.08(+0.94%)
Jul 23, 2014 8.144 8.516 8.144 8.260 8,780 +0.16(+2.01%)
Jul 22, 2014 8.097 8.097 8.097 8.097 622 -0.26(-3.15%)
Jul 21, 2014 8.361 8.361 8.361 8.361 397 +0.02(+0.28%)
Jul 18, 2014 8.454 8.454 8.338 8.338 2,707 +0.05(+0.56%)
Jul 16, 2014 8.400 8.291 8.291 8.291 2,965 +0.12(+1.52%)
Jul 14, 2014 8.222 8.167 8.167 8.167 121 -0.07(-0.85%)
Jul 08, 2014 8.051 8.237 8.237 8.237 3,996 -0.25(-2.92%)
Jul 07, 2014 8.485 8.485 8.485 8.485 235 +0.27(+3.30%)
Jul 03, 2014 8.214 8.214 8.214 8.214 257 -0.04(-0.47%)
Jul 02, 2014 8.299 8.299 8.253 8.253 2,578 +0.03(+0.38%)
Jul 01, 2014 8.222 8.222 8.222 8.222 181 -0.03(-0.38%)
Jun 30, 2014 8.253 8.524 8.253 8.253 8,441 +0.04(+0.47%)
Jun 27, 2014 8.214 8.214 8.214 8.214 257 -0.02(-0.28%)
Jun 26, 2014 8.237 8.237 8.237 8.237 128 +0.02(+0.28%)
Jun 25, 2014 8.214 8.470 8.191 8.214 2,020 +0.20(+2.52%)
Jun 24, 2014 8.198 8.198 8.012 8.012 2,842 -0.09(-1.15%)
Jun 23, 2014 8.020 8.105 8.012 8.105 1,168 -0.05(-0.67%)
Jun 20, 2014 8.159 8.159 8.159 8.159 220 +0.03(+0.38%)
Jun 19, 2014 8.128 8.128 8.128 8.128 1,214 +0.00(+0.05%)
Jun 18, 2014 8.066 8.125 8.066 8.125 964 +0.08(+1.01%)
Jun 17, 2014 7.993 8.082 7.966 8.044 3,240 -0.19(-2.35%)
Jun 16, 2014 8.253 8.272 8.167 8.237 1,587 +0.07(+0.85%)
Jun 13, 2014 7.958 8.330 7.958 8.167 2,955 +0.00(+0.00%)
Jun 12, 2014 8.175 8.175 8.144 8.167 1,067 -0.10(-1.22%)
Jun 11, 2014 8.268 8.268 8.268 8.268 386 -0.26(-3.00%)
Jun 10, 2014 8.136 8.524 8.136 8.524 14,228 +0.30(+3.68%)
Jun 06, 2014 8.136 8.291 8.086 8.222 6,188 -0.08(-0.93%)
Jun 05, 2014 8.090 8.501 7.772 8.299 5,956 +0.00(+0.00%)
Jun 04, 2014 8.066 8.524 8.066 8.299 6,500 +0.23(+2.88%)
Jun 03, 2014 8.454 8.454 7.969 8.066 9,772 -0.38(-4.50%)
Jun 02, 2014 7.989 8.706 7.741 8.446 5,300 +0.30(+3.71%)
May 30, 2014 8.144 8.144 8.144 8.144 515 +0.11(+1.35%)
May 29, 2014 7.950 8.377 7.950 8.035 5,028 -0.50(-5.89%)
May 28, 2014 8.571 8.571 8.415 8.538 4,031 -0.00(-0.02%)
May 27, 2014 8.555 8.555 8.540 8.540 2,578 +0.01(+0.09%)
May 23, 2014 8.555 8.532 8.532 8.532 1,418 -0.04(-0.45%)
May 20, 2014 8.570 8.570 8.570 8.570 5 +0.02(+0.18%)
May 16, 2014 8.516 8.555 8.555 8.555 4,512 +0.02(+0.27%)
May 15, 2014 8.501 8.609 8.501 8.532 5,930 -0.04(-0.45%)
May 14, 2014 8.648 8.648 8.571 8.571 3,024 -0.02(-0.27%)
May 13, 2014 8.508 8.702 7.914 8.594 10,203 +0.37(+4.53%)
May 12, 2014 8.222 8.260 8.222 8.222 2,322 -0.01(-0.09%)
May 09, 2014 8.222 8.229 8.222 8.229 1,418 +0.01(+0.09%)
May 08, 2014 8.212 8.222 8.144 8.222 6,046 +0.08(+0.95%)
May 07, 2014 8.222 8.222 8.144 8.144 3,710 -0.08(-0.94%)
May 06, 2014 8.144 8.222 8.144 8.222 386 +0.05(+0.57%)
May 05, 2014 8.299 8.299 8.144 8.175 3,873 -0.18(-2.14%)
May 02, 2014 8.183 8.373 8.183 8.353 3,744 +0.16(+1.89%)
Apr 30, 2014 8.198 8.198 8.198 8.198 0 -0.02(-0.19%)
Apr 29, 2014 8.152 8.222 8.144 8.214 1,895 -0.01(-0.09%)
Apr 28, 2014 8.152 8.222 8.144 8.222 3,180 +0.00(+0.00%)
Apr 25, 2014 8.128 8.222 8.121 8.222 3,910 +0.08(+0.96%)
Apr 24, 2014 7.810 8.222 7.764 8.144 8,465 -0.08(-0.95%)
Apr 23, 2014 7.933 8.222 7.933 8.222 1,254 +0.00(+0.00%)
Apr 22, 2014 8.214 8.222 8.028 8.222 4,441 +0.30(+3.82%)
Apr 21, 2014 7.663 8.338 7.663 7.919 7,548 +0.09(+1.09%)
Apr 17, 2014 7.810 7.834 7.834 7.834 1,933 +0.08(+1.00%)
Apr 16, 2014 7.799 8.066 7.562 7.756 8,851 -0.00(-0.00%)
Apr 15, 2014 7.919 7.966 7.756 7.756 2,621 -0.19(-2.44%)
Apr 14, 2014 8.532 8.532 7.872 7.950 15,440 -0.12(-1.48%)
Apr 11, 2014 8.066 8.097 8.070 8.070 1,160 +0.00(+0.04%)
Apr 10, 2014 8.066 8.066 8.051 8.066 2,796 -0.05(-0.67%)
Apr 09, 2014 8.144 8.144 7.990 8.121 3,657 +0.05(+0.66%)
Apr 08, 2014 8.136 8.369 8.068 8.068 2,707 -0.07(-0.84%)
Apr 07, 2014 8.055 8.136 7.950 8.136 1,107 -0.24(-2.87%)
Apr 04, 2014 8.377 8.377 8.377 8.377 180 +0.16(+1.98%)
Apr 03, 2014 8.532 8.532 8.214 8.214 1,463 -0.23(-2.75%)
Apr 02, 2014 8.454 8.454 7.787 8.446 2,882 +0.08(+0.93%)
Apr 01, 2014 7.973 8.532 7.950 8.369 4,738 +0.42(+5.27%)
Mar 31, 2014 7.733 7.950 7.725 7.950 14,944 +0.19(+2.50%)
Mar 28, 2014 7.748 7.803 7.748 7.756 6,935 +0.04(+0.50%)
Mar 27, 2014 7.752 7.752 7.717 7.717 982 +0.03(+0.40%)
Mar 26, 2014 7.989 7.989 7.686 7.686 6,946 -0.30(-3.79%)
Mar 25, 2014 7.919 7.989 7.919 7.989 2,449 +0.00(+0.00%)
Mar 24, 2014 8.183 8.183 7.807 7.989 772 -0.14(-1.72%)
Mar 21, 2014 8.128 8.128 8.128 8.128 256 +0.14(+1.75%)
Mar 20, 2014 7.741 8.183 7.741 7.989 5,302 +0.34(+4.39%)
Mar 19, 2014 7.653 7.653 7.653 7.653 624 -0.10(-1.33%)
Mar 18, 2014 7.857 7.997 7.617 7.756 31,207 -0.09(-1.09%)
Mar 17, 2014 7.919 7.919 7.834 7.841 2,918 -0.07(-0.88%)
Mar 13, 2014 7.911 7.911 7.911 7.911 128 -0.05(-0.64%)
Mar 12, 2014 8.206 8.206 7.891 7.962 4,143 -0.24(-2.97%)
Mar 11, 2014 8.206 8.206 8.206 8.206 259 +0.07(+0.86%)
Mar 10, 2014 8.105 8.136 8.105 8.136 5,715 -0.08(-0.99%)
Mar 07, 2014 8.217 8.217 8.217 8.217 515 +0.01(+0.09%)
Mar 06, 2014 8.105 8.210 8.105 8.210 9,000 +0.06(+0.71%)
Mar 04, 2014 8.090 8.152 8.152 8.152 3,867 +0.09(+1.06%)
Mar 03, 2014 8.136 8.136 8.020 8.066 1,544 -0.05(-0.67%)
Feb 28, 2014 7.873 8.121 7.795 8.121 12,385 +0.32(+4.08%)
Feb 27, 2014 7.803 7.803 7.803 7.803 1,031 -0.33(-4.01%)
Feb 26, 2014 7.865 8.144 7.865 8.128 4,303 +0.28(+3.62%)
Feb 25, 2014 7.845 7.845 7.845 7.845 399 -0.35(-4.22%)
Feb 24, 2014 8.097 8.338 8.074 8.191 2,974 -0.15(-1.77%)
Feb 21, 2014 8.245 8.532 8.245 8.338 11,338 +0.09(+1.03%)
Feb 20, 2014 8.229 8.253 8.229 8.253 257 -0.19(-2.21%)
Feb 19, 2014 8.066 8.439 8.066 8.439 4,645 +0.40(+5.02%)
Feb 18, 2014 7.756 8.066 7.756 8.035 6,829 +0.12(+1.57%)
Feb 14, 2014 7.950 7.911 7.911 7.911 1,676 +0.16(+2.00%)
Feb 13, 2014 7.764 7.779 7.562 7.756 9,469 +0.04(+0.50%)
Feb 12, 2014 7.841 8.175 7.717 7.717 4,577 -0.12(-1.49%)
Feb 10, 2014 7.834 7.834 7.834 7.834 515 +0.14(+1.81%)
Feb 07, 2014 7.834 7.834 6.895 7.694 3,942 -0.11(-1.39%)
Feb 06, 2014 7.872 7.872 7.663 7.803 20,481 +0.12(+1.51%)
Feb 05, 2014 7.950 7.981 7.686 7.686 2,672 -0.29(-3.69%)
Feb 04, 2014 7.981 7.981 7.981 7.981 532 +0.03(+0.39%)
Feb 03, 2014 7.880 7.950 7.694 7.950 11,604 +0.11(+1.38%)
Jan 31, 2014 7.841 7.841 7.841 7.841 261 +0.09(+1.10%)
Jan 30, 2014 8.028 8.066 7.679 7.756 20,698 -0.19(-2.44%)
Jan 29, 2014 7.950 8.136 7.756 7.950 12,673 -0.08(-0.97%)
Jan 28, 2014 7.756 8.144 7.756 8.028 16,541 +0.20(+2.58%)
Jan 27, 2014 7.626 7.826 7.626 7.826 20,885 +0.26(+3.49%)
Jan 24, 2014 7.477 7.679 6.996 7.562 18,993 +0.00(+0.00%)
Jan 23, 2014 7.562 7.562 7.562 7.562 1,294 +0.00(+0.00%)
Jan 22, 2014 7.601 7.601 7.562 7.562 3,548 -0.06(-0.81%)
Jan 21, 2014 7.640 7.640 7.601 7.624 773 -0.05(-0.71%)
Jan 17, 2014 7.679 7.679 7.679 7.679 1,805 -0.02(-0.20%)
Jan 16, 2014 7.702 7.702 7.694 7.694 2,707 +0.13(+1.74%)
Jan 15, 2014 7.682 7.710 7.562 7.562 1,548 +0.00(+0.00%)
Jan 14, 2014 7.679 7.679 7.562 7.562 792 -0.13(-1.69%)
Jan 13, 2014 7.617 7.717 7.562 7.693 6,728 +0.09(+1.19%)
Jan 10, 2014 7.601 7.756 7.601 7.602 4,899 +0.00(+0.01%)
Jan 07, 2014 7.624 7.601 7.601 7.601 42 -0.05(-0.61%)
Jan 06, 2014 7.302 7.648 7.302 7.648 1,008 -0.12(-1.50%)
Jan 03, 2014 7.764 7.764 7.764 7.764 318 +0.01(+0.10%)
Jan 02, 2014 7.779 7.779 7.710 7.756 1,598 +0.07(+0.91%)
Dec 31, 2013 7.756 7.686 7.686 7.686 515 -0.05(-0.60%)
Dec 30, 2013 7.283 7.733 7.283 7.733 537 +0.31(+4.18%)
Dec 27, 2013 7.275 7.423 7.167 7.423 4,736 +0.12(+1.59%)
Dec 26, 2013 7.306 7.330 7.252 7.306 3,421 -0.02(-0.24%)
Dec 23, 2013 7.306 7.324 7.324 7.324 108 +0.02(+0.25%)
Dec 20, 2013 7.562 7.562 7.299 7.306 3,033 -0.26(-3.38%)
Dec 19, 2013 7.260 7.562 7.229 7.562 21,527 +0.53(+7.58%)
Dec 18, 2013 7.029 7.050 7.027 7.029 2,699 -0.29(-3.99%)
Dec 17, 2013 7.058 7.322 7.058 7.322 306 +0.15(+2.05%)
Dec 16, 2013 7.213 7.230 7.174 7.174 9,067 -0.04(-0.54%)
Dec 13, 2013 7.213 7.213 7.213 7.213 388 +0.04(+0.54%)
Dec 12, 2013 7.213 7.213 7.136 7.174 2,065 -0.04(-0.54%)
Dec 11, 2013 7.314 7.314 7.213 7.213 2,301 -0.11(-1.48%)
Dec 10, 2013 7.322 7.322 7.322 7.322 409 +0.11(+1.51%)
Dec 09, 2013 7.291 7.291 7.213 7.213 299 -0.08(-1.06%)
Dec 06, 2013 7.291 7.291 7.291 7.291 0 -0.00(-0.00%)
Dec 05, 2013 7.275 7.291 7.275 7.291 0 +0.05(+0.64%)
Dec 04, 2013 7.283 7.283 7.244 7.244 0 -0.03(-0.43%)
Dec 03, 2013 7.190 7.291 7.190 7.275 0 -0.02(-0.21%)
Dec 02, 2013 6.996 7.291 6.996 7.291 0 +0.19(+2.73%)
Nov 26, 2013 7.213 7.097 7.097 7.097 19,984 -0.19(-2.65%)
Nov 25, 2013 7.261 7.290 7.261 7.290 0 -0.00(-0.01%)
Nov 22, 2013 6.996 7.291 6.996 7.291 0 +0.08(+1.07%)
Nov 20, 2013 7.159 7.213 7.213 7.213 2,965 -0.12(-1.59%)
Nov 19, 2013 7.275 7.330 7.221 7.330 0 +0.04(+0.53%)
Nov 18, 2013 7.299 7.330 7.229 7.291 0 -0.04(-0.53%)
Nov 15, 2013 7.291 7.330 7.260 7.330 0 +0.31(+4.42%)
Nov 14, 2013 7.307 7.307 7.019 7.019 0 -0.23(-3.21%)
Nov 13, 2013 7.063 7.330 7.063 7.252 0 +0.24(+3.43%)
Nov 12, 2013 7.143 7.167 6.996 7.012 0 -0.30(-4.14%)
Nov 08, 2013 7.097 7.314 7.314 7.314 644 +0.29(+4.20%)
Nov 07, 2013 6.981 7.019 6.981 7.019 0 +0.00(+0.06%)
Nov 06, 2013 7.015 7.015 7.015 7.015 0 -0.14(-2.00%)
Nov 04, 2013 7.314 7.159 7.159 7.159 386 +0.01(+0.11%)
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.