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, 2014 7.787 8.028 7.787 7.950 3,031 -0.16(-1.91%)
Sep 29, 2014 7.756 8.128 7.756 8.105 17,472 +0.10(+1.26%)
Sep 26, 2014 7.798 8.028 7.798 8.004 6,969 +0.13(+1.67%)
Sep 25, 2014 7.950 7.950 7.601 7.872 25,860 -0.09(-1.17%)
Sep 24, 2014 7.958 7.966 7.756 7.966 6,639 +0.00(+0.00%)
Sep 23, 2014 7.958 8.074 7.958 7.966 2,839 +0.01(+0.10%)
Sep 22, 2014 7.826 8.136 7.752 7.958 31,198 +0.01(+0.10%)
Sep 19, 2014 8.044 8.144 8.043 7.950 8,385 -0.19(-2.29%)
Sep 18, 2014 8.144 8.144 8.136 8.136 524 +0.07(+0.87%)
Sep 17, 2014 8.144 8.144 7.981 8.066 1,570 +0.11(+1.36%)
Sep 16, 2014 7.756 8.028 7.756 7.958 4,814 -0.18(-2.19%)
Sep 15, 2014 8.144 8.144 8.004 8.136 3,105 -0.01(-0.10%)
Sep 12, 2014 8.121 8.144 8.028 8.144 3,429 +0.00(+0.00%)
Sep 11, 2014 7.950 8.144 7.950 8.144 7,719 +0.08(+0.96%)
Sep 10, 2014 8.074 8.144 8.051 8.066 29,341 -0.08(-0.95%)
Sep 09, 2014 8.144 8.144 8.113 8.144 2,690 +0.00(+0.00%)
Sep 08, 2014 7.815 8.144 7.624 8.144 4,326 +0.12(+1.45%)
Sep 05, 2014 8.090 8.014 8.028 8.028 257 +0.01(+0.17%)
Sep 04, 2014 8.144 8.144 7.950 8.014 3,279 -0.01(-0.08%)
Sep 03, 2014 8.299 8.299 8.299 8.020 567 -0.12(-1.52%)
Sep 02, 2014 8.144 8.144 8.144 8.144 312 +0.01(+0.10%)
Aug 29, 2014 8.136 8.136 8.136 8.136 257 +0.01(+0.10%)
Aug 28, 2014 8.144 8.144 8.128 8.128 515 -0.02(-0.19%)
Aug 27, 2014 8.144 8.144 8.144 8.144 257 +0.16(+1.94%)
Aug 26, 2014 8.028 8.105 7.950 7.989 15,465 +0.04(+0.49%)
Aug 25, 2014 7.834 7.950 7.834 7.950 1,433 +0.19(+2.50%)
Aug 22, 2014 7.834 7.849 7.849 7.756 2,578 -0.09(-1.19%)
Aug 21, 2014 7.841 7.899 7.485 7.849 3,527 -0.00(-0.00%)
Aug 20, 2014 7.841 7.880 7.841 7.849 4,173 -0.04(-0.49%)
Aug 19, 2014 7.834 7.904 7.834 7.888 2,405 +0.02(+0.32%)
Aug 18, 2014 7.863 7.863 7.863 7.863 488 +0.07(+0.88%)
Aug 15, 2014 7.857 7.927 7.795 7.795 4,899 -0.13(-1.67%)
Aug 14, 2014 7.841 7.927 7.927 7.927 4,518 +0.00(+0.00%)
Aug 13, 2014 7.865 7.927 7.826 7.927 4,525 +0.09(+1.19%)
Aug 12, 2014 7.787 7.981 7.787 7.834 18,229 +0.08(+1.00%)
Aug 11, 2014 7.562 7.756 7.446 7.756 2,274 +0.39(+5.26%)
Aug 07, 2014 7.717 7.368 7.368 7.368 128 +0.18(+2.48%)
Aug 06, 2014 8.027 8.027 7.112 7.190 11,737 -0.80(-10.00%)
Aug 05, 2014 7.989 7.989 7.795 7.989 3,524 -0.01(-0.10%)
Aug 04, 2014 8.028 8.028 7.756 7.997 3,932 +0.24(+3.10%)
Aug 01, 2014 7.989 8.004 7.756 7.756 4,264 -0.27(-3.38%)
Jul 31, 2014 8.028 8.144 7.989 8.028 13,556 -0.04(-0.48%)
Jul 30, 2014 8.260 8.260 7.944 8.066 6,137 +0.00(+0.00%)
Jul 29, 2014 7.958 8.066 7.772 8.066 2,056 -0.19(-2.35%)
Jul 25, 2014 8.159 8.260 8.260 8.260 3,094 -0.08(-0.93%)
Jul 24, 2014 8.338 8.338 8.105 8.338 9,282 +0.08(+0.94%)
Jul 23, 2014 8.144 8.516 8.144 8.260 8,780 +0.16(+2.01%)
Jul 22, 2014 8.097 8.097 8.097 8.097 622 -0.26(-3.15%)
Jul 21, 2014 8.361 8.361 8.361 8.361 397 +0.02(+0.28%)
Jul 18, 2014 8.454 8.454 8.338 8.338 2,707 +0.05(+0.56%)
Jul 16, 2014 8.400 8.291 8.291 8.291 2,965 +0.12(+1.52%)
Jul 14, 2014 8.222 8.167 8.167 8.167 121 -0.07(-0.85%)
Jul 08, 2014 8.051 8.237 8.237 8.237 3,996 -0.25(-2.92%)
Jul 07, 2014 8.485 8.485 8.485 8.485 235 +0.27(+3.30%)
Jul 03, 2014 8.214 8.214 8.214 8.214 257 -0.04(-0.47%)
Jul 02, 2014 8.299 8.299 8.253 8.253 2,578 +0.03(+0.38%)
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.