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 29, 2011 2.901 2.901 2.854 2.854 862 +0.06(+2.22%)
Apr 27, 2011 2.792 2.792 2.792 2.792 0 +0.08(+2.86%)
Apr 26, 2011 2.800 2.815 2.715 2.715 3,416 -0.14(-4.89%)
Apr 25, 2011 2.924 3.011 2.637 2.854 8,562 -0.06(-2.13%)
Apr 21, 2011 3.048 3.048 2.916 2.916 773 -0.09(-2.84%)
Apr 20, 2011 3.102 3.102 3.002 3.002 2,692 +0.05(+1.84%)
Apr 18, 2011 2.947 2.947 2.947 2.947 0 -0.03(-1.04%)
Apr 15, 2011 2.955 2.986 2.955 2.978 3,481 +0.06(+2.13%)
Apr 14, 2011 2.947 2.971 2.839 2.916 3,696 +0.05(+1.62%)
Apr 13, 2011 2.862 2.870 2.800 2.870 1,783 +0.00(+0.03%)
Apr 12, 2011 2.862 2.971 2.800 2.869 4,106 +0.02(+0.79%)
Apr 11, 2011 2.862 2.998 2.839 2.847 4,551 -0.10(-3.42%)
Apr 08, 2011 2.878 3.195 2.847 2.947 3,996 +0.10(+3.42%)
Apr 07, 2011 2.862 2.862 2.850 2.850 1,418 -0.07(-2.27%)
Apr 06, 2011 2.847 2.916 2.839 2.916 4,254 -0.04(-1.31%)
Apr 05, 2011 2.847 2.955 2.847 2.955 4,154 +0.11(+3.81%)
Apr 04, 2011 2.870 2.870 2.847 2.847 2,127 -0.19(-6.10%)
Apr 01, 2011 3.032 3.032 3.032 3.032 598 +0.01(+0.48%)
Mar 30, 2011 3.017 3.017 3.017 3.017 0 +0.04(+1.30%)
Mar 29, 2011 3.002 3.017 2.978 2.978 2,615 +0.15(+5.21%)
Mar 28, 2011 3.079 3.079 2.831 2.831 773 -0.11(-3.69%)
Mar 25, 2011 2.932 3.141 2.932 2.940 4,515 -0.01(-0.26%)
Mar 24, 2011 2.800 2.947 2.800 2.947 4,598 +0.08(+2.70%)
Mar 23, 2011 2.901 2.932 2.738 2.870 8,704 -0.12(-3.90%)
Mar 22, 2011 3.141 3.141 2.870 2.986 7,738 -0.16(-5.17%)
Mar 21, 2011 3.172 3.172 3.149 3.149 257 +0.01(+0.25%)
Mar 17, 2011 3.141 3.141 3.141 3.141 0 +0.01(+0.26%)
Mar 15, 2011 3.133 3.133 3.133 3.133 0 -0.05(-1.48%)
Mar 14, 2011 3.110 3.265 3.110 3.180 5,020 +0.04(+1.23%)
Mar 11, 2011 2.878 3.219 2.878 3.141 1,095 +0.04(+1.25%)
Mar 10, 2011 3.102 3.102 3.102 3.102 1,289 +0.01(+0.25%)
Mar 09, 2011 3.095 3.095 3.095 3.095 1,906 +0.08(+2.57%)
Mar 07, 2011 3.017 3.017 3.017 3.017 0 -0.11(-3.47%)
Mar 04, 2011 3.126 3.172 3.095 3.126 4,725 -0.05(-1.71%)
Mar 03, 2011 3.258 3.258 3.172 3.180 773 -0.05(-1.68%)
Mar 02, 2011 3.234 3.234 3.234 3.234 193 -0.06(-1.88%)
Mar 01, 2011 3.250 3.296 3.250 3.296 902 +0.04(+1.19%)
Feb 28, 2011 3.250 3.258 3.242 3.258 16,013 +0.01(+0.24%)
Feb 25, 2011 3.219 3.250 3.203 3.250 1,289 +0.05(+1.70%)
Feb 24, 2011 3.110 3.196 3.110 3.196 2,701 +0.05(+1.73%)
Feb 23, 2011 3.141 3.141 3.141 3.141 1,205 +0.09(+3.05%)
Feb 22, 2011 3.048 3.048 3.048 3.048 269 -0.13(-4.15%)
Feb 18, 2011 3.087 3.180 3.009 3.180 4,537 +0.08(+2.50%)
Feb 17, 2011 3.102 3.102 3.102 3.102 184 +0.16(+5.26%)
Feb 15, 2011 3.025 2.947 2.947 2.947 1,031 +0.02(+0.80%)
Feb 14, 2011 3.048 3.196 2.924 2.924 4,346 -0.06(-2.08%)
Feb 11, 2011 2.986 2.986 2.986 2.986 180 -0.12(-3.99%)
Feb 10, 2011 3.110 3.110 3.110 3.110 322 +0.18(+6.08%)
Feb 09, 2011 3.180 3.216 2.909 2.932 7,539 -0.33(-10.00%)
Feb 07, 2011 3.258 3.258 3.258 3.258 515 +0.08(+2.44%)
Feb 04, 2011 3.180 3.180 3.180 3.180 773 +0.00(+0.00%)
Feb 03, 2011 3.180 3.180 3.180 3.180 194 -0.08(-2.38%)
Feb 02, 2011 3.219 3.258 3.219 3.258 3,094 +0.06(+1.84%)
Feb 01, 2011 3.102 3.211 3.102 3.199 3,738 +0.20(+6.62%)
Jan 28, 2011 3.000 3.000 3.000 3.000 0 -0.02(-0.82%)
Jan 27, 2011 3.102 3.102 3.025 3.025 1,719 -0.04(-1.27%)
Jan 26, 2011 3.064 3.064 3.064 3.064 1,289 +0.04(+1.28%)
Jan 24, 2011 3.025 3.025 3.025 3.025 128 +0.03(+1.04%)
Jan 19, 2011 3.219 2.994 2.994 2.994 4,383 -0.33(-9.81%)
Jan 18, 2011 3.296 3.320 3.296 3.320 2,666 +0.05(+1.66%)
Jan 14, 2011 3.095 3.273 3.095 3.265 5,473 +0.20(+6.58%)
Jan 13, 2011 3.273 3.273 3.048 3.064 13,737 -0.41(-11.81%)
Jan 12, 2011 3.242 3.474 3.242 3.474 644 +0.03(+0.88%)
Jan 07, 2011 3.048 3.444 3.444 3.444 1,805 -0.04(-1.11%)
Jan 06, 2011 3.451 3.483 3.413 3.483 2,836 +0.22(+6.65%)
Jan 05, 2011 3.250 3.483 3.234 3.265 1,686 +0.04(+1.16%)
Jan 03, 2011 3.141 3.228 3.228 3.228 1,933 +0.09(+2.77%)
Dec 31, 2010 3.141 3.141 3.141 3.141 624 +0.00(+0.00%)
Dec 30, 2010 3.087 3.141 2.885 3.141 1,364 +0.04(+1.25%)
Dec 29, 2010 3.064 3.126 2.823 3.102 5,469 +0.35(+12.67%)
Dec 28, 2010 2.753 2.753 2.753 2.753 141 +0.00(+0.00%)
Dec 27, 2010 2.784 2.792 2.722 2.753 4,524 -0.06(-2.20%)
Dec 23, 2010 2.808 2.815 2.784 2.815 915 +0.02(+0.55%)
Dec 22, 2010 3.017 3.017 2.784 2.800 2,579 -0.32(-10.13%)
Dec 21, 2010 3.095 3.116 3.095 3.116 2,320 +0.09(+3.00%)
Dec 20, 2010 3.102 3.102 3.017 3.025 2,587 -0.30(-9.09%)
Dec 16, 2010 3.320 3.327 3.327 3.327 644 -0.01(-0.23%)
Dec 13, 2010 3.335 3.335 3.335 3.335 2,356 +0.00(+0.00%)
Dec 10, 2010 3.351 3.389 3.335 3.335 3,573 -0.31(-8.51%)
Dec 09, 2010 3.684 3.700 3.645 3.645 1,933 +0.27(+8.05%)
Dec 08, 2010 3.374 3.374 3.374 3.374 1,289 +0.06(+1.87%)
Dec 06, 2010 3.521 3.312 3.312 3.312 902 -0.37(-10.10%)
Dec 03, 2010 3.676 3.684 3.676 3.684 257 -0.05(-1.45%)
Dec 02, 2010 3.870 3.870 3.738 3.738 386 +0.22(+6.17%)
Dec 01, 2010 3.521 3.521 3.521 3.521 290 +0.00(+0.00%)
Nov 30, 2010 3.529 3.529 3.521 3.521 501 -0.16(-4.42%)
Nov 26, 2010 3.684 3.684 3.684 3.684 0 +0.01(+0.21%)
Nov 24, 2010 3.878 3.676 3.676 3.676 4,218 -0.09(-2.27%)
Nov 23, 2010 3.684 3.762 3.684 3.762 1,547 +0.08(+2.11%)
Nov 18, 2010 3.684 3.684 3.684 3.684 0 -0.06(-1.66%)
Nov 17, 2010 3.684 3.762 3.684 3.746 7,171 +0.06(+1.68%)
Nov 16, 2010 3.684 3.878 3.684 3.684 5,801 +0.00(+0.00%)
Nov 15, 2010 3.490 3.878 3.490 3.684 1,186 +0.27(+7.95%)
Nov 12, 2010 3.413 3.413 3.413 3.413 644 +0.04(+1.15%)
Nov 11, 2010 3.296 3.374 3.296 3.374 19,924 -0.12(-3.33%)
Nov 09, 2010 3.296 3.490 3.490 3.490 14,698 +0.27(+8.43%)
Nov 08, 2010 3.180 3.219 3.180 3.219 3,227 +0.02(+0.50%)
Nov 05, 2010 3.141 3.219 3.141 3.203 2,592 +0.06(+1.96%)
Nov 04, 2010 3.149 3.149 3.141 3.141 257 -0.07(-2.17%)
Nov 02, 2010 3.219 3.211 3.211 3.211 1,160 +0.00(+0.00%)
Nov 01, 2010 3.102 3.219 3.102 3.211 7,918 +0.04(+1.22%)
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%)
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.