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 (%)
Sep 30, 2010 2.981 2.981 2.981 2.981 1,291 +0.00(+0.00%)
Sep 29, 2010 2.981 2.981 2.981 2.981 775 +0.00(+0.00%)
Sep 28, 2010 2.973 2.981 2.973 2.981 258 +0.04(+1.32%)
Sep 27, 2010 2.942 2.942 2.942 2.942 258 +0.00(+0.00%)
Sep 24, 2010 2.841 2.942 2.841 2.942 1,679 -0.04(-1.30%)
Sep 23, 2010 2.981 2.981 2.981 2.981 2,193 +0.00(+0.00%)
Sep 22, 2010 2.934 2.981 2.854 2.981 2,077 +0.12(+4.34%)
Sep 20, 2010 2.981 2.857 2.857 2.857 1,808 -0.02(-0.54%)
Sep 17, 2010 2.903 2.942 2.865 2.872 3,616 +0.01(+0.27%)
Sep 15, 2010 2.865 2.865 2.702 2.865 1,059 +0.00(+0.00%)
Sep 14, 2010 2.865 2.865 2.865 2.865 258 -0.02(-0.54%)
Sep 13, 2010 2.717 2.880 2.717 2.880 6,606 +0.18(+6.59%)
Sep 09, 2010 2.702 2.702 2.702 2.702 1,291 -0.11(-3.86%)
Sep 08, 2010 2.710 2.826 2.624 2.810 14,046 +0.19(+7.05%)
Sep 07, 2010 2.625 2.625 2.625 2.625 645 -0.17(-6.07%)
Sep 03, 2010 2.826 2.880 2.742 2.795 697 -0.03(-1.10%)
Sep 02, 2010 2.748 2.826 2.679 2.826 2,536 +0.30(+11.96%)
Sep 01, 2010 2.779 2.779 2.524 2.524 471 -0.10(-3.83%)
Aug 31, 2010 2.710 2.724 2.524 2.624 7,903 -0.09(-3.14%)
Aug 30, 2010 2.826 2.880 2.710 2.710 1,931 -0.12(-4.11%)
Aug 27, 2010 2.787 2.834 2.787 2.826 3,199 +0.12(+4.58%)
Aug 26, 2010 2.872 2.911 2.624 2.702 5,942 +0.06(+2.35%)
Aug 25, 2010 2.702 2.702 2.539 2.640 3,633 +0.09(+3.65%)
Aug 24, 2010 2.756 2.772 2.516 2.547 4,234 +0.01(+0.30%)
Aug 23, 2010 2.957 2.973 2.539 2.539 8,266 -0.36(-12.30%)
Aug 20, 2010 2.865 2.973 2.826 2.895 2,872 +0.22(+8.41%)
Aug 19, 2010 2.865 2.865 2.594 2.671 2,454 +0.00(+0.00%)
Aug 18, 2010 2.555 2.710 2.547 2.671 3,825 +0.12(+4.55%)
Aug 17, 2010 2.516 2.632 2.392 2.555 5,976 +0.17(+7.14%)
Aug 16, 2010 2.485 2.516 2.338 2.385 2,715 -0.06(-2.53%)
Aug 13, 2010 2.477 2.617 2.330 2.446 32,374 -0.11(-4.24%)
Aug 12, 2010 2.710 2.710 2.555 2.555 1,395 -0.07(-2.65%)
Aug 11, 2010 2.694 2.702 2.586 2.624 8,266 -0.14(-5.04%)
Aug 10, 2010 2.578 3.282 2.578 2.764 6,870 +0.05(+1.71%)
Aug 09, 2010 3.252 3.677 2.655 2.717 64,924 -0.21(-7.14%)
Aug 06, 2010 3.329 3.329 2.888 2.926 11,820 -0.22(-7.13%)
Aug 05, 2010 2.903 3.538 2.903 3.151 40,596 +0.44(+16.28%)
Aug 03, 2010 2.702 2.710 2.710 2.710 3,616 +0.08(+2.97%)
Jul 30, 2010 2.516 2.631 2.631 2.631 3,616 +0.12(+4.58%)
Jul 29, 2010 2.516 2.555 2.501 2.516 13,093 +0.43(+20.82%)
Jul 26, 2010 1.951 2.083 2.083 2.083 4,004 +0.22(+12.08%)
Jul 23, 2010 2.013 2.090 1.819 1.858 10,436 -0.08(-4.00%)
Jul 22, 2010 1.858 1.935 1.858 1.935 1,420 -0.04(-1.96%)
Jul 21, 2010 1.974 1.974 1.974 1.974 889 +0.00(+0.00%)
Jul 19, 2010 1.874 1.974 1.974 1.974 9,558 +0.13(+7.22%)
Jul 16, 2010 1.866 1.874 1.788 1.841 7,447 -0.02(-0.91%)
Jul 15, 2010 1.858 1.858 1.850 1.858 6,406 +0.04(+2.13%)
Jul 14, 2010 1.819 1.819 1.819 1.819 3,486 +0.00(+0.00%)
Jul 13, 2010 1.835 1.897 1.819 1.819 19,151 -0.04(-2.08%)
Jul 12, 2010 1.858 1.897 1.858 1.858 6,913 +0.00(+0.00%)
Jul 09, 2010 1.897 1.935 1.858 1.858 9,998 -0.01(-0.42%)
Jul 08, 2010 1.897 1.897 1.866 1.866 1,989 -0.03(-1.63%)
Jul 07, 2010 1.860 1.897 1.858 1.897 3,616 -0.04(-2.00%)
Jul 06, 2010 1.935 1.935 1.935 1.935 1,316 -0.00(-0.00%)
Jul 02, 2010 1.819 1.935 1.819 1.935 3,111 +0.08(+4.17%)
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.