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 (%)
Aug 31, 2011 2.435 2.311 2.311 2.311 2,578 -0.16(-6.29%)
Aug 30, 2011 2.466 2.466 2.466 2.466 283 +0.05(+1.92%)
Aug 29, 2011 2.373 2.421 2.366 2.420 1,936 +0.00(+0.00%)
Aug 26, 2011 2.443 2.443 2.420 2.420 2,521 +0.01(+0.32%)
Aug 25, 2011 2.513 2.513 2.172 2.412 6,188 +0.21(+9.51%)
Aug 23, 2011 2.249 2.203 2.203 2.203 5,157 -0.09(-3.73%)
Aug 22, 2011 2.529 2.529 2.288 2.288 644 -0.22(-8.95%)
Aug 19, 2011 2.637 2.637 2.513 2.513 2,087 +0.19(+8.00%)
Aug 18, 2011 2.319 2.629 2.203 2.327 4,210 -0.01(-0.34%)
Aug 17, 2011 2.560 2.560 2.327 2.335 1,547 -0.19(-7.67%)
Aug 16, 2011 2.529 2.529 2.529 2.529 1,248 +0.24(+10.51%)
Aug 12, 2011 2.288 2.288 2.288 2.288 0 -0.12(-4.84%)
Aug 09, 2011 2.335 2.404 2.404 2.404 1,031 -0.00(-0.00%)
Aug 08, 2011 2.342 2.451 2.342 2.404 4,270 +0.05(+1.98%)
Aug 05, 2011 2.265 2.358 2.265 2.358 787 +0.08(+3.40%)
Aug 04, 2011 2.583 2.603 2.265 2.280 4,667 -0.33(-12.76%)
Aug 03, 2011 2.792 2.793 2.598 2.614 10,260 +0.00(+0.18%)
Aug 02, 2011 2.575 2.637 2.575 2.609 1,031 +0.03(+1.02%)
Aug 01, 2011 2.497 2.622 2.497 2.583 5,359 +0.12(+5.05%)
Jul 29, 2011 2.327 2.909 2.319 2.459 7,753 +0.20(+8.94%)
Jul 28, 2011 2.552 2.552 2.203 2.257 5,023 -0.29(-11.56%)
Jul 27, 2011 3.095 3.095 2.513 2.552 2,826 -0.17(-6.27%)
Jul 26, 2011 2.055 2.862 2.055 2.722 22,041 +0.67(+32.95%)
Jul 25, 2011 2.048 2.048 2.048 2.048 722 -0.09(-4.00%)
Jul 22, 2011 2.079 2.156 2.079 2.133 3,151 +0.12(+6.18%)
Jul 21, 2011 2.156 2.156 2.009 2.009 2,392 -0.20(-9.12%)
Jul 20, 2011 2.211 2.211 2.159 2.211 1,281 +0.02(+1.06%)
Jul 19, 2011 2.203 2.203 2.133 2.187 3,808 +0.00(+0.00%)
Jul 18, 2011 2.350 2.350 2.179 2.187 2,864 -0.18(-7.54%)
Jul 15, 2011 2.366 2.366 2.366 2.366 257 +0.05(+2.01%)
Jul 13, 2011 2.319 2.319 2.319 2.319 128 +0.04(+1.70%)
Jul 12, 2011 2.428 2.428 2.273 2.280 1,405 -0.15(-6.07%)
Jul 11, 2011 2.327 2.428 2.327 2.428 8,638 +0.14(+6.10%)
Jul 08, 2011 2.234 2.288 2.234 2.288 257 +0.05(+2.08%)
Jul 07, 2011 2.319 2.319 2.234 2.242 9,374 -0.08(-3.34%)
Jul 06, 2011 2.521 2.521 2.319 2.319 5,788 -0.26(-9.92%)
Jul 05, 2011 2.482 2.574 2.482 2.574 709 +0.12(+4.71%)
Jun 30, 2011 2.668 2.459 2.459 2.459 11,474 -0.26(-9.43%)
Jun 29, 2011 2.753 2.753 2.715 2.715 2,986 -0.05(-1.96%)
Jun 28, 2011 2.966 2.966 2.769 2.769 1,095 -0.06(-2.19%)
Jun 27, 2011 2.831 2.839 2.800 2.831 1,031 +0.01(+0.27%)
Jun 24, 2011 2.784 2.854 2.784 2.823 1,663 +0.02(+0.55%)
Jun 23, 2011 2.722 2.847 2.722 2.808 1,618 -0.04(-1.36%)
Jun 22, 2011 2.831 2.893 2.808 2.847 1,418 -0.02(-0.81%)
Jun 21, 2011 2.784 2.893 2.784 2.870 1,031 +0.05(+1.93%)
Jun 20, 2011 2.854 2.885 2.730 2.815 11,216 -0.04(-1.36%)
Jun 17, 2011 2.769 2.854 2.730 2.854 3,270 +0.12(+4.25%)
Jun 16, 2011 2.831 2.854 2.730 2.738 1,418 +0.02(+0.57%)
Jun 15, 2011 2.870 2.878 2.722 2.722 12,119 -0.15(-5.14%)
Jun 14, 2011 2.909 2.909 2.792 2.870 878 -0.17(-5.61%)
Jun 13, 2011 2.885 3.044 2.676 3.040 644 -0.02(-0.76%)
Jun 10, 2011 2.955 3.064 2.854 3.064 2,033 +0.16(+5.33%)
Jun 09, 2011 3.025 3.025 2.722 2.909 4,972 -0.18(-5.78%)
Jun 08, 2011 2.645 3.087 2.645 3.087 2,746 +0.44(+16.71%)
Jun 07, 2011 2.684 2.689 2.645 2.645 647 -0.02(-0.87%)
Jun 06, 2011 2.645 2.668 2.645 2.668 515 +0.02(+0.88%)
Jun 03, 2011 2.707 2.707 2.645 2.645 1,160 -0.46(-14.75%)
May 24, 2011 3.095 3.102 3.095 3.102 1,574 +0.01(+0.25%)
May 23, 2011 3.095 3.095 3.079 3.095 1,539 -0.00(-0.00%)
May 20, 2011 3.095 3.095 3.095 3.095 795 +0.02(+0.50%)
May 19, 2011 3.079 3.079 3.079 3.079 152 -0.10(-3.17%)
May 18, 2011 3.102 3.180 3.102 3.180 1,491 +0.08(+2.50%)
May 17, 2011 3.102 3.102 3.102 3.102 6,059 +0.00(+0.00%)
May 16, 2011 3.064 3.102 3.064 3.102 2,875 +0.04(+1.27%)
May 13, 2011 3.102 3.102 3.064 3.064 386 +0.04(+1.28%)
May 12, 2011 3.025 3.025 3.025 3.025 3,270 -0.05(-1.76%)
May 10, 2011 3.071 3.079 3.079 3.079 386 -0.02(-0.75%)
May 09, 2011 3.102 3.102 3.102 3.102 674 +0.00(+0.00%)
May 06, 2011 3.102 3.102 3.102 3.102 128 +0.12(+4.17%)
May 05, 2011 3.025 3.025 2.971 2.978 3,118 +0.11(+3.78%)
May 04, 2011 2.820 2.870 2.820 2.870 257 -0.02(-0.54%)
May 03, 2011 2.909 2.947 2.792 2.885 7,595 -0.02(-0.80%)
May 02, 2011 2.901 2.909 2.854 2.909 773 +0.05(+1.90%)
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%)
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.