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 (%)
Oct 31, 2014 8.981 9.048 8.981 9.048 873 +0.15(+1.63%)
Oct 30, 2014 8.323 9.050 8.323 8.903 13,284 +0.44(+5.22%)
Oct 29, 2014 8.059 8.663 7.935 8.462 30,048 +0.60(+7.68%)
Oct 28, 2014 7.858 7.858 7.843 7.858 4,993 +0.02(+0.30%)
Oct 27, 2014 7.742 7.858 7.765 7.834 16,866 +0.07(+0.89%)
Oct 24, 2014 7.765 7.781 7.765 7.765 2,583 -0.02(-0.20%)
Oct 23, 2014 7.742 7.781 7.734 7.781 25,631 +0.04(+0.50%)
Oct 22, 2014 7.742 7.742 7.742 7.742 837 +0.00(+0.00%)
Oct 21, 2014 7.734 7.742 7.704 7.742 2,454 +0.00(+0.00%)
Oct 20, 2014 7.734 7.742 7.734 7.742 6,910 +0.17(+2.25%)
Oct 17, 2014 7.850 7.726 7.564 7.572 5,554 -0.15(-2.00%)
Oct 16, 2014 7.695 7.742 7.695 7.726 8,202 -0.02(-0.20%)
Oct 15, 2014 7.742 7.742 7.664 7.742 5,592 +0.04(+0.50%)
Oct 14, 2014 7.703 7.703 7.703 7.703 1,723 -0.04(-0.50%)
Oct 13, 2014 7.680 7.742 7.680 7.742 862 +0.14(+1.83%)
Oct 10, 2014 7.757 7.757 7.603 7.603 2,423 -0.22(-2.77%)
Oct 09, 2014 7.935 7.935 7.808 7.819 4,209 +0.09(+1.10%)
Oct 08, 2014 7.742 7.858 7.703 7.734 8,463 -0.20(-2.54%)
Oct 07, 2014 7.936 8.021 7.935 7.935 5,828 +0.00(+0.00%)
Oct 06, 2014 7.912 7.935 7.883 7.935 5,406 +0.00(+0.00%)
Oct 03, 2014 7.935 7.943 7.858 7.935 4,262 +0.00(+0.00%)
Oct 02, 2014 7.935 8.121 7.440 7.935 9,222 +0.03(+0.39%)
Oct 01, 2014 7.935 7.982 7.517 7.904 7,943 -0.03(-0.39%)
Sep 30, 2014 7.773 8.013 7.773 7.935 3,036 -0.15(-1.91%)
Sep 29, 2014 7.742 8.114 7.742 8.090 17,504 +0.10(+1.26%)
Sep 26, 2014 7.784 8.013 7.784 7.990 6,982 +0.13(+1.67%)
Sep 25, 2014 7.935 7.935 7.587 7.858 25,908 -0.09(-1.17%)
Sep 24, 2014 7.943 7.951 7.742 7.951 6,652 +0.00(+0.00%)
Sep 23, 2014 7.943 8.059 7.943 7.951 2,844 +0.01(+0.10%)
Sep 22, 2014 7.812 8.121 7.738 7.943 31,255 +0.01(+0.10%)
Sep 19, 2014 8.029 8.129 8.028 7.935 8,401 -0.19(-2.29%)
Sep 18, 2014 8.129 8.129 8.121 8.121 525 +0.07(+0.87%)
Sep 17, 2014 8.129 8.129 7.966 8.052 1,573 +0.11(+1.36%)
Sep 16, 2014 7.742 8.013 7.742 7.943 4,823 -0.18(-2.19%)
Sep 15, 2014 8.129 8.129 7.990 8.121 3,111 -0.01(-0.10%)
Sep 12, 2014 8.106 8.129 8.013 8.129 3,435 +0.00(+0.00%)
Sep 11, 2014 7.935 8.129 7.935 8.129 7,733 +0.08(+0.96%)
Sep 10, 2014 8.059 8.129 8.036 8.052 29,395 -0.08(-0.95%)
Sep 09, 2014 8.129 8.129 8.098 8.129 2,695 +0.00(+0.00%)
Sep 08, 2014 7.801 8.129 7.610 8.129 4,334 +0.12(+1.45%)
Sep 05, 2014 8.075 7.999 8.013 8.013 258 +0.01(+0.17%)
Sep 04, 2014 8.129 8.129 7.935 7.999 3,286 -0.01(-0.08%)
Sep 03, 2014 8.284 8.284 8.284 8.005 568 -0.12(-1.52%)
Sep 02, 2014 8.129 8.129 8.129 8.129 312 +0.01(+0.10%)
Aug 29, 2014 8.121 8.121 8.121 8.121 258 +0.01(+0.10%)
Aug 28, 2014 8.129 8.129 8.114 8.114 516 -0.02(-0.19%)
Aug 27, 2014 8.129 8.129 8.129 8.129 258 +0.15(+1.94%)
Aug 26, 2014 8.013 8.090 7.935 7.974 15,493 +0.04(+0.49%)
Aug 25, 2014 7.819 7.935 7.819 7.935 1,436 +0.19(+2.50%)
Aug 22, 2014 7.819 7.835 7.835 7.742 2,583 -0.09(-1.19%)
Aug 21, 2014 7.826 7.885 7.471 7.835 3,534 -0.00(-0.00%)
Aug 20, 2014 7.827 7.866 7.827 7.835 4,181 -0.04(-0.49%)
Aug 19, 2014 7.819 7.889 7.819 7.874 2,410 +0.02(+0.32%)
Aug 18, 2014 7.849 7.849 7.849 7.849 489 +0.07(+0.88%)
Aug 15, 2014 7.843 7.912 7.780 7.780 4,908 -0.13(-1.67%)
Aug 14, 2014 7.827 7.912 7.912 7.912 4,527 +0.00(+0.00%)
Aug 13, 2014 7.850 7.912 7.812 7.912 4,533 +0.09(+1.19%)
Aug 12, 2014 7.773 7.966 7.773 7.819 18,262 +0.08(+1.00%)
Aug 11, 2014 7.548 7.742 7.432 7.742 2,278 +0.39(+5.26%)
Aug 07, 2014 7.703 7.355 7.355 7.355 129 +0.18(+2.48%)
Aug 06, 2014 8.012 8.012 7.099 7.177 11,759 -0.80(-10.00%)
Aug 05, 2014 7.974 7.974 7.781 7.974 3,531 -0.01(-0.10%)
Aug 04, 2014 8.013 8.013 7.742 7.982 3,939 +0.24(+3.10%)
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.