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 (%)
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.