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 (%)
Apr 30, 2013 6.368 6.462 6.368 6.368 0 -0.09(-1.32%)
Apr 29, 2013 5.988 6.453 5.988 6.453 9,355 +0.05(+0.73%)
Apr 26, 2013 5.996 6.407 5.971 6.407 4,891 +0.36(+5.90%)
Apr 25, 2013 5.546 6.973 5.546 6.050 12,457 +0.47(+8.48%)
Apr 23, 2013 5.577 5.577 5.577 5.577 0 +0.33(+6.20%)
Apr 22, 2013 5.251 5.251 5.251 5.251 0 +0.04(+0.74%)
Apr 19, 2013 5.243 5.608 5.080 5.212 8,178 -0.22(-4.00%)
Apr 18, 2013 5.414 5.639 5.367 5.429 4,635 +0.00(+0.00%)
Apr 17, 2013 5.383 5.429 5.197 5.429 1,160 +0.04(+0.72%)
Apr 16, 2013 5.391 5.391 5.391 5.391 128 +0.04(+0.72%)
Apr 15, 2013 5.460 5.620 5.080 5.352 8,893 -0.19(-3.50%)
Apr 12, 2013 5.546 5.546 5.546 5.546 257 -0.04(-0.69%)
Apr 11, 2013 5.584 5.654 5.584 5.584 644 +0.15(+2.71%)
Apr 10, 2013 5.584 5.584 5.437 5.437 644 -0.15(-2.64%)
Apr 09, 2013 5.584 5.584 5.584 5.584 128 -0.05(-0.83%)
Apr 08, 2013 5.592 5.817 5.592 5.631 2,191 +0.05(+0.83%)
Apr 05, 2013 5.584 5.584 5.584 5.584 128 -0.12(-2.17%)
Apr 04, 2013 5.398 5.716 5.398 5.709 644 +0.22(+4.10%)
Apr 03, 2013 5.484 5.484 5.484 5.484 128 +0.02(+0.28%)
Apr 01, 2013 5.468 5.468 5.468 5.468 0 -0.03(-0.56%)
Mar 28, 2013 5.584 5.584 5.499 5.499 257 -0.09(-1.53%)
Mar 26, 2013 5.639 5.584 5.584 5.584 26,817 -0.01(-0.14%)
Mar 25, 2013 5.592 5.592 5.592 5.592 128 -0.01(-0.14%)
Mar 22, 2013 5.600 5.600 5.600 5.600 128 -0.12(-2.17%)
Mar 21, 2013 5.561 5.724 5.429 5.724 515 +0.14(+2.50%)
Mar 20, 2013 5.662 5.662 5.507 5.584 13,201 -0.08(-1.37%)
Mar 19, 2013 5.701 5.701 5.623 5.662 3,753 +0.00(+0.00%)
Mar 18, 2013 5.623 5.662 5.623 5.662 3,771 +0.16(+2.82%)
Mar 15, 2013 5.507 5.507 5.507 5.507 206 -0.04(-0.70%)
Mar 14, 2013 5.546 5.546 5.507 5.546 1,004 -0.08(-1.38%)
Mar 13, 2013 5.429 5.623 5.429 5.623 676 +0.00(+0.00%)
Mar 12, 2013 5.553 5.623 5.344 5.623 881 +0.15(+2.77%)
Mar 11, 2013 5.445 5.561 5.445 5.471 2,385 -0.06(-1.06%)
Mar 08, 2013 5.484 5.577 5.476 5.530 7,140 -0.03(-0.63%)
Mar 07, 2013 5.507 5.565 5.507 5.565 2,965 -0.04(-0.76%)
Mar 06, 2013 5.491 5.623 5.491 5.608 515 +0.11(+1.97%)
Mar 05, 2013 5.429 5.499 5.429 5.499 2,796 +0.08(+1.43%)
Mar 04, 2013 5.453 5.453 5.422 5.422 3,697 -0.02(-0.29%)
Mar 01, 2013 5.429 5.614 5.414 5.437 4,061 +0.05(+1.01%)
Feb 27, 2013 5.383 5.383 5.383 5.383 0 +0.03(+0.58%)
Feb 25, 2013 5.352 5.352 5.352 5.352 0 +0.11(+2.07%)
Feb 22, 2013 5.158 5.484 5.150 5.243 4,819 -0.07(-1.31%)
Feb 21, 2013 5.507 5.507 5.313 5.313 416 -0.29(-5.12%)
Feb 20, 2013 5.484 5.615 5.111 5.600 10,119 +0.05(+0.98%)
Feb 19, 2013 5.592 5.600 5.398 5.546 3,604 -0.12(-2.05%)
Feb 15, 2013 5.569 5.662 5.507 5.662 6,784 +0.12(+2.10%)
Feb 14, 2013 5.546 5.561 5.546 5.546 1,285 +0.00(+0.00%)
Feb 13, 2013 5.600 5.740 5.546 5.546 14,143 -0.06(-1.11%)
Feb 12, 2013 5.414 5.615 5.414 5.608 8,896 +0.18(+3.29%)
Feb 11, 2013 5.429 5.429 5.313 5.429 8,611 +0.00(+0.00%)
Feb 08, 2013 5.608 5.608 5.429 5.429 10,443 -0.04(-0.71%)
Feb 07, 2013 5.491 5.542 5.468 5.468 3,094 -0.16(-2.76%)
Feb 06, 2013 5.422 5.623 5.391 5.623 4,422 +0.00(+0.00%)
Feb 04, 2013 5.453 5.623 5.391 5.623 9,010 +0.17(+3.09%)
Feb 01, 2013 5.662 5.701 5.313 5.455 14,440 +0.16(+3.12%)
Jan 31, 2013 4.902 5.738 4.886 5.290 9,557 -0.25(-4.59%)
Jan 30, 2013 4.964 5.615 4.964 5.544 6,177 +0.67(+13.82%)
Jan 29, 2013 5.057 5.057 4.731 4.871 2,938 +0.14(+2.95%)
Jan 28, 2013 4.654 4.731 4.654 4.731 1,972 +0.06(+1.33%)
Jan 25, 2013 4.615 4.669 4.615 4.669 1,676 +0.09(+2.03%)
Jan 24, 2013 4.584 4.584 4.576 4.576 515 -0.16(-3.28%)
Jan 23, 2013 4.685 5.037 4.599 4.731 3,655 +0.04(+0.83%)
Jan 22, 2013 4.390 4.731 4.390 4.692 7,635 +0.29(+6.70%)
Jan 18, 2013 4.576 4.576 4.398 4.398 5,349 -0.18(-3.90%)
Jan 16, 2013 4.576 4.576 4.576 4.576 0 +0.17(+3.87%)
Jan 15, 2013 4.382 4.499 4.382 4.406 2,839 +0.14(+3.27%)
Jan 14, 2013 4.444 4.444 4.266 4.266 386 -0.16(-3.68%)
Jan 10, 2013 4.429 4.429 4.429 4.429 128 +0.07(+1.52%)
Jan 09, 2013 4.258 4.615 4.258 4.363 17,506 +0.18(+4.35%)
Jan 08, 2013 4.064 4.181 4.064 4.181 5,416 -0.02(-0.37%)
Jan 07, 2013 3.987 4.196 3.963 4.196 3,094 +0.22(+5.46%)
Jan 04, 2013 3.824 4.227 3.824 3.979 11,615 +0.19(+4.91%)
Jan 02, 2013 3.793 3.793 3.793 3.793 0 +0.04(+1.03%)
Dec 28, 2012 3.754 3.754 3.754 3.754 0 +0.14(+3.86%)
Dec 27, 2012 3.769 3.832 3.599 3.614 2,454 -0.19(-5.09%)
Dec 26, 2012 3.599 3.808 3.599 3.808 1,335 -0.01(-0.20%)
Dec 24, 2012 3.591 3.816 3.576 3.816 3,874 +0.26(+7.19%)
Dec 21, 2012 3.777 3.801 3.560 3.560 28,175 -0.24(-6.33%)
Dec 20, 2012 3.801 3.801 3.801 3.801 773 +0.00(+0.00%)
Dec 19, 2012 3.854 3.940 3.801 3.801 7,325 -0.04(-1.01%)
Dec 18, 2012 3.801 3.878 3.801 3.839 7,985 +0.04(+1.02%)
Dec 17, 2012 3.684 3.878 3.684 3.801 17,896 -0.06(-1.61%)
Dec 14, 2012 3.816 3.863 3.738 3.863 8,270 +0.01(+0.20%)
Dec 13, 2012 3.731 3.855 3.723 3.855 5,222 +0.14(+3.76%)
Dec 12, 2012 3.731 3.746 3.707 3.715 1,061 -0.05(-1.34%)
Dec 11, 2012 3.638 3.801 3.638 3.766 13,406 +0.04(+1.15%)
Dec 10, 2012 3.723 3.723 3.583 3.723 3,274 +0.00(+0.00%)
Dec 07, 2012 3.762 3.762 3.506 3.723 4,444 -0.10(-2.64%)
Dec 05, 2012 3.824 3.824 3.824 3.824 0 +0.21(+5.79%)
Dec 04, 2012 3.529 3.878 3.529 3.614 18,507 -0.08(-2.10%)
Nov 30, 2012 3.769 3.769 3.692 3.692 257 -0.20(-5.18%)
Nov 28, 2012 3.878 3.894 3.894 3.894 3,223 -0.02(-0.59%)
Nov 27, 2012 3.591 3.917 3.583 3.917 26,208 +0.19(+5.21%)
Nov 26, 2012 3.723 3.894 3.645 3.723 11,216 +0.01(+0.21%)
Nov 21, 2012 3.917 3.715 3.715 3.715 2,836 -0.20(-5.15%)
Nov 19, 2012 3.607 3.917 3.917 3.917 26,043 +0.27(+7.45%)
Nov 16, 2012 3.645 3.645 3.645 3.645 644 -0.02(-0.42%)
Nov 15, 2012 3.684 3.684 3.645 3.661 2,965 -0.02(-0.63%)
Nov 14, 2012 3.684 3.684 3.684 3.684 257 +0.00(+0.00%)
Nov 12, 2012 3.684 3.684 3.684 3.684 1,289 +0.00(+0.00%)
Nov 09, 2012 3.684 3.723 3.684 3.684 816 -0.08(-2.06%)
Nov 07, 2012 3.801 3.762 3.762 3.762 1,418 -0.05(-1.42%)
Nov 05, 2012 3.839 3.816 3.816 3.816 17,405 -0.02(-0.61%)
Nov 02, 2012 3.870 3.878 3.839 3.839 2,578 +0.04(+1.02%)
Nov 01, 2012 3.801 3.801 3.801 3.801 128 -0.08(-2.00%)
Oct 31, 2012 3.762 3.878 3.762 3.878 884 +0.10(+2.67%)
Oct 26, 2012 3.777 3.777 3.777 3.777 128 -0.02(-0.61%)
Oct 25, 2012 3.839 3.839 3.801 3.801 3,223 +0.00(+0.00%)
Oct 24, 2012 3.832 3.832 3.583 3.801 3,132 -0.10(-2.58%)
Oct 23, 2012 3.731 4.018 3.731 3.901 3,610 -0.02(-0.39%)
Oct 17, 2012 3.917 3.917 3.917 3.917 0 +0.12(+3.06%)
Oct 16, 2012 3.777 3.801 3.777 3.801 2,062 +0.03(+0.89%)
Oct 12, 2012 3.769 3.767 3.767 3.767 644 +0.01(+0.14%)
Oct 11, 2012 3.583 3.769 3.583 3.762 2,578 +0.12(+3.41%)
Oct 10, 2012 3.692 3.692 3.607 3.638 9,065 -0.07(-1.88%)
Oct 09, 2012 3.932 3.956 3.684 3.707 12,892 -0.21(-5.35%)
Oct 08, 2012 3.878 3.925 3.878 3.917 3,055 +0.05(+1.20%)
Oct 05, 2012 3.994 4.010 3.823 3.870 14,374 -0.26(-6.20%)
Oct 04, 2012 4.041 4.126 4.033 4.126 1,401 +0.25(+6.40%)
Oct 03, 2012 3.878 3.894 3.863 3.878 9,335 -0.00(-0.00%)
Oct 02, 2012 3.940 3.940 3.878 3.878 604 +0.00(+0.00%)
Sep 28, 2012 3.878 3.878 3.878 3.878 0 +0.00(+0.00%)
Sep 27, 2012 3.878 3.878 3.878 3.878 5,846 +0.01(+0.20%)
Sep 26, 2012 3.847 3.870 3.568 3.870 1,031 -0.01(-0.20%)
Sep 25, 2012 4.025 4.025 3.878 3.878 3,049 -0.17(-4.21%)
Sep 24, 2012 3.963 4.049 3.847 4.049 751 -0.01(-0.19%)
Sep 21, 2012 3.645 4.056 3.607 4.056 7,947 +0.40(+10.80%)
Sep 20, 2012 3.878 3.878 3.645 3.661 902 +0.02(+0.64%)
Sep 18, 2012 3.568 3.638 3.638 3.638 1,547 +0.11(+3.08%)
Sep 17, 2012 3.483 3.568 3.451 3.529 2,965 +0.15(+4.36%)
Sep 14, 2012 3.490 3.490 3.382 3.382 1,324 -0.07(-2.02%)
Sep 13, 2012 3.343 3.451 3.343 3.451 4,700 +0.16(+4.71%)
Sep 12, 2012 3.304 3.304 3.296 3.296 5,543 +0.00(+0.00%)
Sep 11, 2012 3.320 3.374 3.250 3.296 76,851 +0.04(+1.19%)
Sep 10, 2012 3.335 3.490 3.219 3.258 9,444 +0.00(+0.00%)
Sep 07, 2012 3.281 3.281 3.180 3.258 12,377 +0.04(+1.21%)
Sep 06, 2012 3.219 3.219 3.180 3.219 14,825 +0.12(+3.75%)
Sep 05, 2012 3.219 3.219 3.102 3.102 7,735 -0.09(-2.91%)
Sep 04, 2012 3.197 3.197 3.196 3.196 3,552 +0.00(+0.00%)
Aug 31, 2012 3.195 3.196 3.195 3.196 2,836 -0.02(-0.72%)
Aug 30, 2012 3.296 3.296 3.219 3.219 257 +0.04(+1.22%)
Aug 29, 2012 3.250 3.250 3.141 3.180 5,489 -0.04(-1.20%)
Aug 27, 2012 3.211 3.219 3.211 3.219 2,320 +0.06(+1.84%)
Aug 24, 2012 3.219 3.219 3.064 3.161 2,062 -0.02(-0.61%)
Aug 23, 2012 3.219 3.219 3.157 3.180 3,094 -0.04(-1.19%)
Aug 22, 2012 3.180 3.218 3.172 3.218 5,930 +0.08(+2.46%)
Aug 21, 2012 3.141 3.141 3.141 3.141 3,121 +0.00(+0.00%)
Aug 20, 2012 3.126 3.141 3.126 3.141 1,611 +0.02(+0.49%)
Aug 17, 2012 3.130 3.130 3.102 3.126 4,191 +0.09(+3.07%)
Aug 16, 2012 3.033 3.033 3.033 3.033 319 +0.00(+0.00%)
Aug 14, 2012 3.141 3.033 3.033 3.033 2,449 -0.11(-3.46%)
Aug 13, 2012 3.118 3.141 3.118 3.141 2,578 +0.01(+0.25%)
Aug 10, 2012 3.025 3.133 3.025 3.133 2,627 -0.05(-1.70%)
Aug 09, 2012 2.947 3.188 2.909 3.188 3,510 +0.32(+11.08%)
Aug 08, 2012 2.870 2.893 2.870 2.870 2,320 -0.16(-5.13%)
Aug 07, 2012 2.909 3.025 2.792 3.025 1,547 -0.04(-1.24%)
Aug 06, 2012 3.025 3.063 2.978 3.063 2,327 -0.15(-4.78%)
Aug 03, 2012 3.219 3.219 3.025 3.217 2,557 +0.01(+0.42%)
Aug 02, 2012 3.141 3.203 3.141 3.203 257 +0.10(+3.25%)
Aug 01, 2012 2.994 3.102 2.994 3.102 2,858 +0.12(+3.90%)
Jul 31, 2012 3.211 3.219 2.955 2.986 7,330 -0.16(-4.94%)
Jul 30, 2012 3.684 3.684 3.071 3.141 16,487 -0.73(-18.84%)
Jul 26, 2012 3.870 3.870 3.870 3.870 644 +0.34(+9.67%)
Jul 25, 2012 3.529 3.529 3.529 3.529 386 -0.01(-0.22%)
Jul 23, 2012 3.498 3.537 3.537 3.537 2,320 +0.04(+1.11%)
Jul 20, 2012 3.498 3.498 3.498 3.498 257 -0.22(-6.04%)
Jul 19, 2012 3.847 3.847 3.723 3.723 386 -0.15(-3.97%)
Jul 17, 2012 3.863 3.877 3.877 3.877 4,125 +0.29(+7.95%)
Jul 16, 2012 3.591 3.591 3.591 3.591 482 +0.00(+0.00%)
Jul 13, 2012 3.498 3.956 3.498 3.591 2,484 +0.09(+2.66%)
Jul 12, 2012 3.545 3.956 3.498 3.498 1,490 -0.04(-1.09%)
Jul 11, 2012 3.956 3.956 3.537 3.537 538 -0.30(-7.88%)
Jul 10, 2012 3.839 3.839 3.839 3.839 524 +0.06(+1.64%)
Jul 09, 2012 3.785 3.917 3.777 3.777 4,945 -0.26(-6.35%)
Jul 05, 2012 4.033 4.033 4.033 4.033 8,122 +0.02(+0.39%)
Jul 03, 2012 4.033 4.033 3.878 4.018 4,147 -0.02(-0.38%)
Jul 02, 2012 4.033 4.188 4.033 4.033 7,049 -0.01(-0.19%)
Jun 28, 2012 3.956 4.041 4.041 4.041 4,770 +0.03(+0.77%)
Jun 27, 2012 4.010 4.010 4.010 4.010 767 +0.23(+6.16%)
Jun 26, 2012 3.878 3.901 3.754 3.777 6,209 -0.21(-5.25%)
Jun 25, 2012 4.266 4.266 3.987 3.987 870 -0.13(-3.20%)
Jun 22, 2012 4.126 4.258 4.119 4.119 1,407 -0.07(-1.67%)
Jun 21, 2012 4.165 4.188 4.165 4.188 434 -0.07(-1.64%)
Jun 20, 2012 4.258 4.258 4.258 4.258 128 +0.00(+0.00%)
Jun 19, 2012 4.468 4.468 4.258 4.258 2,147 -0.36(-7.89%)
Jun 18, 2012 4.623 4.848 4.623 4.623 1,806 +0.00(+0.00%)
Jun 15, 2012 4.879 4.879 4.623 4.623 1,580 -0.03(-0.67%)
Jun 14, 2012 4.320 4.692 4.320 4.654 2,449 +0.35(+8.11%)
Jun 13, 2012 4.305 4.305 4.305 4.305 167 -0.03(-0.72%)
Jun 12, 2012 4.274 4.468 4.142 4.336 35,455 +0.05(+1.27%)
Jun 11, 2012 4.181 4.281 3.878 4.281 2,857 +0.06(+1.47%)
Jun 08, 2012 4.219 4.219 4.219 4.219 595 +0.00(+0.00%)
Jun 07, 2012 4.266 4.266 4.219 4.219 3,335 +0.01(+0.18%)
Jun 06, 2012 4.654 4.654 4.212 4.212 2,541 -0.44(-9.50%)
Jun 05, 2012 4.087 4.654 4.087 4.654 4,730 +0.56(+13.64%)
May 31, 2012 4.095 4.095 4.095 4.095 0 +0.01(+0.19%)
May 30, 2012 4.212 4.212 4.087 4.087 906 +0.09(+2.33%)
May 29, 2012 4.289 4.289 3.870 3.994 8,896 -0.27(-6.36%)
May 25, 2012 4.204 4.266 4.204 4.266 1,561 +0.04(+0.92%)
May 24, 2012 4.258 4.537 4.227 4.227 2,216 -0.03(-0.73%)
May 23, 2012 4.281 4.382 4.258 4.258 1,557 +0.00(+0.00%)
May 21, 2012 4.150 4.258 4.258 4.258 4,770 -0.01(-0.18%)
May 18, 2012 4.018 4.266 3.785 4.266 2,900 +0.20(+4.96%)
May 17, 2012 4.258 4.258 3.932 4.064 3,287 +0.02(+0.38%)
May 16, 2012 4.049 4.049 4.049 4.049 257 +0.00(+0.00%)
May 15, 2012 4.049 4.049 4.049 4.049 1,289 -0.22(-5.09%)
May 14, 2012 4.258 4.266 4.250 4.266 902 +0.38(+9.85%)
May 11, 2012 4.576 4.576 3.884 3.884 3,161 -0.69(-15.14%)
May 10, 2012 4.623 4.623 4.576 4.576 1,596 -0.16(-3.28%)
May 09, 2012 4.731 4.731 4.731 4.731 257 +0.33(+7.58%)
May 08, 2012 4.948 4.948 4.374 4.398 1,289 -0.34(-7.20%)
May 07, 2012 3.653 5.538 3.653 4.739 34,060 +1.09(+29.72%)
May 04, 2012 3.490 3.731 3.483 3.653 11,085 -0.16(-4.27%)
May 03, 2012 3.870 3.870 3.816 3.816 1,735 +0.02(+0.61%)
May 02, 2012 3.862 3.870 3.793 3.793 2,639 -0.08(-2.00%)
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.