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 (%)
Apr 30, 2014 8.183 8.183 8.183 8.183 0 -0.02(-0.19%)
Apr 29, 2014 8.137 8.206 8.129 8.199 1,898 -0.01(-0.09%)
Apr 28, 2014 8.137 8.206 8.129 8.206 3,186 +0.00(+0.00%)
Apr 25, 2014 8.114 8.206 8.106 8.206 3,917 +0.08(+0.96%)
Apr 24, 2014 7.796 8.206 7.750 8.129 8,481 -0.08(-0.95%)
Apr 23, 2014 7.918 8.206 7.918 8.206 1,256 +0.00(+0.00%)
Apr 22, 2014 8.199 8.206 8.013 8.206 4,449 +0.30(+3.82%)
Apr 21, 2014 7.649 8.323 7.649 7.904 7,562 +0.09(+1.09%)
Apr 17, 2014 7.796 7.819 7.819 7.819 1,937 +0.08(+1.00%)
Apr 16, 2014 7.784 8.052 7.548 7.742 8,867 -0.00(-0.00%)
Apr 15, 2014 7.904 7.951 7.742 7.742 2,625 -0.19(-2.44%)
Apr 14, 2014 8.516 8.516 7.858 7.935 15,469 -0.12(-1.48%)
Apr 11, 2014 8.052 8.083 8.055 8.055 1,162 +0.00(+0.04%)
Apr 10, 2014 8.052 8.052 8.036 8.052 2,801 -0.05(-0.67%)
Apr 09, 2014 8.129 8.129 7.976 8.106 3,664 +0.05(+0.66%)
Apr 08, 2014 8.121 8.354 8.053 8.053 2,712 -0.07(-0.84%)
Apr 07, 2014 8.040 8.121 7.935 8.121 1,109 -0.24(-2.87%)
Apr 04, 2014 8.361 8.361 8.361 8.361 180 +0.16(+1.98%)
Apr 03, 2014 8.516 8.516 8.199 8.199 1,466 -0.23(-2.75%)
Apr 02, 2014 8.439 8.439 7.773 8.431 2,888 +0.08(+0.93%)
Apr 01, 2014 7.959 8.516 7.935 8.354 4,746 +0.42(+5.27%)
Mar 31, 2014 7.719 7.936 7.711 7.936 14,971 +0.19(+2.50%)
Mar 28, 2014 7.734 7.788 7.734 7.742 6,947 +0.04(+0.50%)
Mar 27, 2014 7.738 7.738 7.703 7.703 984 +0.03(+0.40%)
Mar 26, 2014 7.974 7.974 7.672 7.672 6,959 -0.30(-3.79%)
Mar 25, 2014 7.904 7.974 7.904 7.974 2,454 +0.00(+0.00%)
Mar 24, 2014 8.168 8.168 7.793 7.974 773 -0.14(-1.72%)
Mar 21, 2014 8.114 8.114 8.114 8.114 257 +0.14(+1.75%)
Mar 20, 2014 7.726 8.168 7.726 7.974 5,312 +0.34(+4.39%)
Mar 19, 2014 7.639 7.639 7.639 7.639 625 -0.10(-1.33%)
Mar 18, 2014 7.843 7.982 7.603 7.742 31,264 -0.09(-1.09%)
Mar 17, 2014 7.904 7.904 7.819 7.827 2,924 -0.07(-0.88%)
Mar 13, 2014 7.897 7.897 7.897 7.897 129 -0.05(-0.64%)
Mar 12, 2014 8.191 8.191 7.876 7.948 4,151 -0.24(-2.97%)
Mar 11, 2014 8.191 8.191 8.191 8.191 259 +0.07(+0.86%)
Mar 10, 2014 8.090 8.121 8.090 8.121 5,725 -0.08(-0.99%)
Mar 07, 2014 8.202 8.202 8.202 8.202 516 +0.01(+0.09%)
Mar 06, 2014 8.090 8.195 8.090 8.195 9,017 +0.06(+0.71%)
Mar 04, 2014 8.075 8.137 8.137 8.137 3,875 +0.09(+1.06%)
Mar 03, 2014 8.121 8.121 8.006 8.052 1,547 -0.05(-0.67%)
Feb 28, 2014 7.859 8.106 7.781 8.106 12,407 +0.32(+4.08%)
Feb 27, 2014 7.788 7.788 7.788 7.788 1,033 -0.33(-4.01%)
Feb 26, 2014 7.850 8.129 7.850 8.114 4,311 +0.28(+3.62%)
Feb 25, 2014 7.830 7.830 7.830 7.830 400 -0.35(-4.22%)
Feb 24, 2014 8.083 8.323 8.059 8.175 2,979 -0.15(-1.77%)
Feb 21, 2014 8.230 8.516 8.230 8.323 11,358 +0.09(+1.03%)
Feb 20, 2014 8.214 8.237 8.214 8.237 258 -0.19(-2.21%)
Feb 19, 2014 8.052 8.423 8.052 8.423 4,653 +0.40(+5.02%)
Feb 18, 2014 7.742 8.052 7.742 8.021 6,841 +0.12(+1.57%)
Feb 14, 2014 7.935 7.897 7.897 7.897 1,679 +0.15(+2.00%)
Feb 13, 2014 7.750 7.765 7.548 7.742 9,487 +0.04(+0.50%)
Feb 12, 2014 7.827 8.160 7.703 7.703 4,585 -0.12(-1.49%)
Feb 10, 2014 7.819 7.819 7.819 7.819 516 +0.14(+1.81%)
Feb 07, 2014 7.819 7.819 6.883 7.680 3,949 -0.11(-1.39%)
Feb 06, 2014 7.858 7.858 7.649 7.788 20,519 +0.12(+1.51%)
Feb 05, 2014 7.935 7.966 7.672 7.672 2,677 -0.29(-3.69%)
Feb 04, 2014 7.966 7.966 7.966 7.966 533 +0.03(+0.39%)
Feb 03, 2014 7.866 7.935 7.680 7.935 11,626 +0.11(+1.38%)
Jan 31, 2014 7.827 7.827 7.827 7.827 262 +0.09(+1.10%)
Jan 30, 2014 8.013 8.052 7.664 7.742 20,736 -0.19(-2.44%)
Jan 29, 2014 7.935 8.121 7.742 7.935 12,697 -0.08(-0.97%)
Jan 28, 2014 7.742 8.129 7.742 8.013 16,572 +0.20(+2.58%)
Jan 27, 2014 7.612 7.812 7.612 7.812 20,923 +0.26(+3.49%)
Jan 24, 2014 7.463 7.664 6.983 7.548 19,028 +0.00(+0.00%)
Jan 23, 2014 7.548 7.548 7.548 7.548 1,296 +0.00(+0.00%)
Jan 22, 2014 7.587 7.587 7.548 7.548 3,554 -0.06(-0.81%)
Jan 21, 2014 7.626 7.626 7.587 7.610 775 -0.05(-0.71%)
Jan 17, 2014 7.664 7.664 7.664 7.664 1,808 -0.02(-0.20%)
Jan 16, 2014 7.688 7.688 7.680 7.680 2,712 +0.13(+1.74%)
Jan 15, 2014 7.668 7.695 7.548 7.548 1,551 +0.00(+0.00%)
Jan 14, 2014 7.664 7.664 7.548 7.548 794 -0.13(-1.69%)
Jan 13, 2014 7.603 7.703 7.548 7.678 6,741 +0.09(+1.19%)
Jan 10, 2014 7.587 7.742 7.587 7.588 4,908 +0.00(+0.01%)
Jan 07, 2014 7.610 7.587 7.587 7.587 42 -0.05(-0.61%)
Jan 06, 2014 7.289 7.634 7.289 7.634 1,010 -0.12(-1.50%)
Jan 03, 2014 7.750 7.750 7.750 7.750 319 +0.01(+0.10%)
Jan 02, 2014 7.765 7.765 7.695 7.742 1,601 +0.07(+0.91%)
Dec 31, 2013 7.742 7.672 7.672 7.672 516 -0.05(-0.60%)
Dec 30, 2013 7.270 7.719 7.270 7.719 538 +0.31(+4.18%)
Dec 27, 2013 7.262 7.409 7.154 7.409 4,745 +0.12(+1.59%)
Dec 26, 2013 7.293 7.316 7.239 7.293 3,428 -0.02(-0.24%)
Dec 23, 2013 7.293 7.311 7.311 7.311 108 +0.02(+0.25%)
Dec 20, 2013 7.548 7.548 7.285 7.293 3,039 -0.26(-3.38%)
Dec 19, 2013 7.246 7.548 7.215 7.548 21,567 +0.53(+7.58%)
Dec 18, 2013 7.016 7.037 7.014 7.016 2,704 -0.29(-3.99%)
Dec 17, 2013 7.045 7.308 7.045 7.308 307 +0.15(+2.05%)
Dec 16, 2013 7.200 7.217 7.161 7.161 9,084 -0.04(-0.54%)
Dec 13, 2013 7.200 7.200 7.200 7.200 388 +0.04(+0.54%)
Dec 12, 2013 7.200 7.200 7.123 7.161 2,069 -0.04(-0.54%)
Dec 11, 2013 7.301 7.301 7.200 7.200 2,305 -0.11(-1.48%)
Dec 10, 2013 7.308 7.308 7.308 7.308 410 +0.11(+1.51%)
Dec 09, 2013 7.277 7.277 7.200 7.200 299 -0.08(-1.06%)
Dec 06, 2013 7.277 7.277 7.277 7.277 0 -0.00(-0.00%)
Dec 05, 2013 7.262 7.277 7.262 7.277 0 +0.05(+0.64%)
Dec 04, 2013 7.270 7.270 7.231 7.231 0 -0.03(-0.43%)
Dec 03, 2013 7.177 7.277 7.177 7.262 0 -0.02(-0.21%)
Dec 02, 2013 6.983 7.277 6.983 7.277 0 +0.19(+2.73%)
Nov 26, 2013 7.200 7.084 7.084 7.084 20,020 -0.19(-2.65%)
Nov 25, 2013 7.248 7.277 7.248 7.277 0 -0.00(-0.01%)
Nov 22, 2013 6.983 7.277 6.983 7.277 0 +0.08(+1.07%)
Nov 20, 2013 7.146 7.200 7.200 7.200 2,970 -0.12(-1.59%)
Nov 19, 2013 7.262 7.316 7.208 7.316 0 +0.04(+0.53%)
Nov 18, 2013 7.285 7.316 7.215 7.277 0 -0.04(-0.53%)
Nov 15, 2013 7.277 7.316 7.246 7.316 0 +0.31(+4.42%)
Nov 14, 2013 7.294 7.294 7.006 7.006 0 -0.23(-3.21%)
Nov 13, 2013 7.050 7.316 7.050 7.239 0 +0.24(+3.43%)
Nov 12, 2013 7.130 7.154 6.983 6.999 0 -0.30(-4.14%)
Nov 08, 2013 7.084 7.301 7.301 7.301 645 +0.29(+4.20%)
Nov 07, 2013 6.968 7.006 6.968 7.006 0 +0.00(+0.06%)
Nov 06, 2013 7.003 7.003 7.003 7.003 0 -0.14(-2.00%)
Nov 04, 2013 7.301 7.146 7.146 7.146 387 +0.01(+0.11%)
Nov 01, 2013 7.138 7.138 7.138 7.138 0 -0.22(-2.95%)
Oct 31, 2013 7.355 7.355 7.155 7.355 0 -0.00(-0.00%)
Oct 30, 2013 7.045 7.355 7.045 7.355 0 +0.34(+4.85%)
Oct 29, 2013 7.014 7.014 7.014 7.014 0 -0.03(-0.44%)
Oct 28, 2013 7.061 7.200 6.999 7.045 0 -0.14(-1.94%)
Oct 25, 2013 7.068 7.200 7.068 7.184 0 +0.22(+3.11%)
Oct 24, 2013 7.138 7.161 6.968 6.968 0 -0.05(-0.77%)
Oct 23, 2013 6.991 7.161 6.991 7.022 0 -0.13(-1.84%)
Oct 22, 2013 6.983 7.154 6.975 7.154 0 +0.03(+0.43%)
Oct 21, 2013 7.123 7.123 7.123 7.123 0 +0.00(+0.00%)
Oct 18, 2013 7.123 7.123 7.107 7.123 775 +0.19(+2.79%)
Oct 16, 2013 6.859 6.929 6.929 6.929 5,166 +0.04(+0.56%)
Oct 15, 2013 6.890 6.890 6.873 6.890 0 +0.08(+1.14%)
Oct 14, 2013 6.821 6.968 6.813 6.813 0 +0.00(+0.00%)
Oct 11, 2013 6.813 6.813 6.805 6.813 0 -0.04(-0.56%)
Oct 10, 2013 6.681 6.960 6.503 6.852 0 +0.12(+1.72%)
Oct 09, 2013 6.689 6.875 6.619 6.735 0 +0.04(+0.58%)
Oct 08, 2013 6.704 6.704 6.697 6.697 0 -0.04(-0.57%)
Oct 04, 2013 6.689 6.735 6.735 6.735 4,133 +0.04(+0.58%)
Oct 03, 2013 6.523 6.697 6.523 6.697 0 +0.03(+0.46%)
Oct 01, 2013 6.674 6.666 6.666 6.666 1,550 -0.03(-0.46%)
Sep 30, 2013 6.697 6.697 6.697 6.697 0 -0.25(-3.57%)
Sep 26, 2013 6.960 6.944 6.944 6.944 775 +0.17(+2.51%)
Sep 25, 2013 6.774 6.782 6.774 6.774 0 -0.12(-1.76%)
Sep 24, 2013 6.897 6.898 6.813 6.895 0 +0.01(+0.19%)
Sep 23, 2013 6.898 6.968 6.813 6.883 0 -0.47(-6.42%)
Sep 20, 2013 6.890 7.355 6.627 7.355 0 +0.62(+9.18%)
Sep 19, 2013 6.658 6.737 6.658 6.737 0 -0.08(-1.12%)
Sep 17, 2013 6.782 6.813 6.813 6.813 4,262 +0.05(+0.69%)
Sep 16, 2013 6.666 6.805 6.666 6.766 0 +0.03(+0.46%)
Sep 13, 2013 6.658 6.735 6.658 6.735 0 +0.02(+0.23%)
Sep 12, 2013 6.774 6.774 6.720 6.720 0 +0.02(+0.35%)
Sep 11, 2013 6.504 6.735 6.504 6.697 0 +0.12(+1.76%)
Sep 10, 2013 6.495 6.581 6.495 6.581 0 +0.00(+0.00%)
Sep 09, 2013 6.588 6.658 6.581 6.581 0 +0.00(+0.00%)
Sep 06, 2013 6.581 6.728 6.581 6.581 0 +0.00(+0.00%)
Sep 05, 2013 6.581 6.596 6.503 6.581 0 +0.04(+0.59%)
Sep 04, 2013 6.581 6.604 6.528 6.542 0 -0.39(-5.59%)
Sep 03, 2013 6.929 6.929 6.929 6.929 0 -0.01(-0.21%)
Aug 30, 2013 6.635 6.944 6.503 6.944 0 +0.32(+4.90%)
Aug 28, 2013 6.503 6.619 6.619 6.619 5,941 -0.29(-4.15%)
Aug 27, 2013 6.797 6.944 6.797 6.906 0 +0.02(+0.22%)
Aug 23, 2013 6.890 6.890 6.890 6.890 0 +0.10(+1.48%)
Aug 22, 2013 6.797 6.797 6.751 6.790 0 -0.15(-2.23%)
Aug 20, 2013 6.550 6.944 6.944 6.944 4,391 +0.38(+5.78%)
Aug 19, 2013 6.395 6.581 6.387 6.565 0 +0.14(+2.10%)
Aug 13, 2013 6.619 6.430 6.430 6.430 31,775 -0.20(-2.97%)
Aug 12, 2013 6.952 6.952 6.619 6.627 6,140 -0.25(-3.70%)
Aug 08, 2013 6.914 6.882 6.882 6.882 645 -0.09(-1.23%)
Aug 05, 2013 6.906 6.968 6.968 6.968 9,300 +0.04(+0.56%)
Aug 02, 2013 6.627 6.929 6.410 6.929 2,193 +0.30(+4.56%)
Aug 01, 2013 6.503 6.627 6.488 6.627 5,037 +0.03(+0.47%)
Jul 31, 2013 6.596 6.596 6.596 6.596 0 +0.02(+0.24%)
Jul 30, 2013 6.480 6.581 6.395 6.581 0 +0.00(+0.00%)
Jul 29, 2013 6.387 6.581 6.325 6.581 0 +0.19(+3.03%)
Jul 26, 2013 6.627 6.627 6.387 6.387 0 -0.04(-0.70%)
Jul 25, 2013 6.542 6.581 6.194 6.432 0 +0.32(+5.16%)
Jul 24, 2013 6.279 6.286 6.116 6.116 0 -0.23(-3.66%)
Jul 23, 2013 6.534 6.534 6.254 6.348 0 +0.15(+2.50%)
Jul 22, 2013 6.337 6.472 6.000 6.194 0 -0.08(-1.23%)
Jul 18, 2013 6.255 6.271 6.271 6.271 3,745 +0.08(+1.25%)
Jul 17, 2013 6.271 6.271 6.194 6.194 3,633 -0.08(-1.23%)
Jul 16, 2013 6.271 6.271 6.194 6.271 0 +0.04(+0.62%)
Jul 15, 2013 6.294 6.387 6.232 6.232 0 +0.03(+0.50%)
Jul 12, 2013 6.387 6.449 6.194 6.201 0 -0.19(-2.91%)
Jul 11, 2013 6.248 6.387 6.248 6.387 0 +0.17(+2.74%)
Jul 10, 2013 6.194 6.387 6.194 6.217 0 -0.12(-1.95%)
Jul 09, 2013 6.341 6.341 6.341 6.341 0 -0.08(-1.21%)
Jul 08, 2013 6.387 6.418 6.310 6.418 0 +0.07(+1.10%)
Jul 05, 2013 6.333 6.348 6.333 6.348 0 +0.06(+0.99%)
Jul 03, 2013 6.348 6.348 6.286 6.286 0 -0.06(-0.98%)
Jul 02, 2013 6.356 6.387 6.310 6.348 0 +0.02(+0.37%)
Jul 01, 2013 6.418 6.418 6.325 6.325 0 -0.07(-1.10%)
Jun 28, 2013 6.396 6.396 6.396 6.396 129 +0.19(+3.13%)
Jun 27, 2013 6.356 6.356 6.194 6.201 0 -0.21(-3.26%)
Jun 26, 2013 6.201 6.410 6.194 6.410 0 +0.11(+1.72%)
Jun 25, 2013 6.116 6.302 6.077 6.302 0 +0.16(+2.65%)
Jun 24, 2013 6.333 6.333 6.124 6.139 0 -0.21(-3.29%)
Jun 21, 2013 6.194 6.410 6.132 6.348 17,800 +0.15(+2.35%)
Jun 20, 2013 6.194 6.410 6.194 6.203 0 -0.13(-2.05%)
Jun 19, 2013 6.395 6.395 6.155 6.333 0 -0.03(-0.49%)
Jun 18, 2013 6.144 6.426 6.132 6.364 0 +0.26(+4.31%)
Jun 17, 2013 6.217 6.217 6.101 6.101 0 -0.29(-4.48%)
Jun 13, 2013 6.387 6.387 6.387 6.387 0 +0.19(+3.12%)
Jun 12, 2013 6.194 6.194 6.194 6.194 387 -0.19(-2.91%)
Jun 11, 2013 6.147 6.418 6.147 6.379 5,861 +0.23(+3.71%)
Jun 10, 2013 6.077 6.151 6.077 6.151 0 +0.10(+1.73%)
Jun 07, 2013 5.628 6.046 5.628 6.046 0 -0.09(-1.45%)
Jun 06, 2013 6.116 6.193 5.698 6.135 0 +0.10(+1.60%)
Jun 05, 2013 5.923 6.186 5.605 6.039 0 +0.05(+0.91%)
Jun 04, 2013 6.201 6.263 5.984 5.984 0 -0.29(-4.69%)
Jun 03, 2013 6.217 6.302 5.792 6.279 1,582 +0.07(+1.12%)
May 31, 2013 6.294 6.310 5.226 6.209 16,905 -0.13(-2.08%)
May 28, 2013 6.077 6.341 6.341 6.341 4,908 +0.15(+2.38%)
May 23, 2013 6.039 6.194 6.194 6.194 775 -0.22(-3.50%)
May 22, 2013 6.348 6.418 6.348 6.418 0 +0.18(+2.85%)
May 21, 2013 6.426 6.426 6.240 6.240 0 -0.19(-2.89%)
May 20, 2013 6.550 6.550 6.426 6.426 0 +0.04(+0.60%)
May 16, 2013 6.387 6.387 6.387 6.387 0 -0.19(-2.94%)
May 15, 2013 6.503 6.844 6.503 6.581 0 +0.19(+3.03%)
May 13, 2013 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
May 09, 2013 6.387 6.387 6.387 6.387 387 -0.18(-2.73%)
May 08, 2013 6.581 6.581 6.484 6.566 0 -0.04(-0.57%)
May 06, 2013 6.426 6.604 6.604 6.604 5,037 +0.14(+2.16%)
May 03, 2013 6.921 6.921 6.464 6.464 0 -0.32(-4.68%)
May 02, 2013 6.526 7.394 6.526 6.782 0 +0.22(+3.42%)
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.