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 (%)
Apr 30, 2014 8.183 8.183 8.183 8.183 0 -0.02(-0.19%)
Apr 29, 2014 8.137 8.206 8.129 8.199 1,898 -0.01(-0.09%)
Apr 28, 2014 8.137 8.206 8.129 8.206 3,186 +0.00(+0.00%)
Apr 25, 2014 8.114 8.206 8.106 8.206 3,917 +0.08(+0.96%)
Apr 24, 2014 7.796 8.206 7.750 8.129 8,481 -0.08(-0.95%)
Apr 23, 2014 7.918 8.206 7.918 8.206 1,256 +0.00(+0.00%)
Apr 22, 2014 8.199 8.206 8.013 8.206 4,449 +0.30(+3.82%)
Apr 21, 2014 7.649 8.323 7.649 7.904 7,562 +0.09(+1.09%)
Apr 17, 2014 7.796 7.819 7.819 7.819 1,937 +0.08(+1.00%)
Apr 16, 2014 7.784 8.052 7.548 7.742 8,867 -0.00(-0.00%)
Apr 15, 2014 7.904 7.951 7.742 7.742 2,625 -0.19(-2.44%)
Apr 14, 2014 8.516 8.516 7.858 7.935 15,469 -0.12(-1.48%)
Apr 11, 2014 8.052 8.083 8.055 8.055 1,162 +0.00(+0.04%)
Apr 10, 2014 8.052 8.052 8.036 8.052 2,801 -0.05(-0.67%)
Apr 09, 2014 8.129 8.129 7.976 8.106 3,664 +0.05(+0.66%)
Apr 08, 2014 8.121 8.354 8.053 8.053 2,712 -0.07(-0.84%)
Apr 07, 2014 8.040 8.121 7.935 8.121 1,109 -0.24(-2.87%)
Apr 04, 2014 8.361 8.361 8.361 8.361 180 +0.16(+1.98%)
Apr 03, 2014 8.516 8.516 8.199 8.199 1,466 -0.23(-2.75%)
Apr 02, 2014 8.439 8.439 7.773 8.431 2,888 +0.08(+0.93%)
Apr 01, 2014 7.959 8.516 7.935 8.354 4,746 +0.42(+5.27%)
Mar 31, 2014 7.719 7.936 7.711 7.936 14,971 +0.19(+2.50%)
Mar 28, 2014 7.734 7.788 7.734 7.742 6,947 +0.04(+0.50%)
Mar 27, 2014 7.738 7.738 7.703 7.703 984 +0.03(+0.40%)
Mar 26, 2014 7.974 7.974 7.672 7.672 6,959 -0.30(-3.79%)
Mar 25, 2014 7.904 7.974 7.904 7.974 2,454 +0.00(+0.00%)
Mar 24, 2014 8.168 8.168 7.793 7.974 773 -0.14(-1.72%)
Mar 21, 2014 8.114 8.114 8.114 8.114 257 +0.14(+1.75%)
Mar 20, 2014 7.726 8.168 7.726 7.974 5,312 +0.34(+4.39%)
Mar 19, 2014 7.639 7.639 7.639 7.639 625 -0.10(-1.33%)
Mar 18, 2014 7.843 7.982 7.603 7.742 31,264 -0.09(-1.09%)
Mar 17, 2014 7.904 7.904 7.819 7.827 2,924 -0.07(-0.88%)
Mar 13, 2014 7.897 7.897 7.897 7.897 129 -0.05(-0.64%)
Mar 12, 2014 8.191 8.191 7.876 7.948 4,151 -0.24(-2.97%)
Mar 11, 2014 8.191 8.191 8.191 8.191 259 +0.07(+0.86%)
Mar 10, 2014 8.090 8.121 8.090 8.121 5,725 -0.08(-0.99%)
Mar 07, 2014 8.202 8.202 8.202 8.202 516 +0.01(+0.09%)
Mar 06, 2014 8.090 8.195 8.090 8.195 9,017 +0.06(+0.71%)
Mar 04, 2014 8.075 8.137 8.137 8.137 3,875 +0.09(+1.06%)
Mar 03, 2014 8.121 8.121 8.006 8.052 1,547 -0.05(-0.67%)
Feb 28, 2014 7.859 8.106 7.781 8.106 12,407 +0.32(+4.08%)
Feb 27, 2014 7.788 7.788 7.788 7.788 1,033 -0.33(-4.01%)
Feb 26, 2014 7.850 8.129 7.850 8.114 4,311 +0.28(+3.62%)
Feb 25, 2014 7.830 7.830 7.830 7.830 400 -0.35(-4.22%)
Feb 24, 2014 8.083 8.323 8.059 8.175 2,979 -0.15(-1.77%)
Feb 21, 2014 8.230 8.516 8.230 8.323 11,358 +0.09(+1.03%)
Feb 20, 2014 8.214 8.237 8.214 8.237 258 -0.19(-2.21%)
Feb 19, 2014 8.052 8.423 8.052 8.423 4,653 +0.40(+5.02%)
Feb 18, 2014 7.742 8.052 7.742 8.021 6,841 +0.12(+1.57%)
Feb 14, 2014 7.935 7.897 7.897 7.897 1,679 +0.15(+2.00%)
Feb 13, 2014 7.750 7.765 7.548 7.742 9,487 +0.04(+0.50%)
Feb 12, 2014 7.827 8.160 7.703 7.703 4,585 -0.12(-1.49%)
Feb 10, 2014 7.819 7.819 7.819 7.819 516 +0.14(+1.81%)
Feb 07, 2014 7.819 7.819 6.883 7.680 3,949 -0.11(-1.39%)
Feb 06, 2014 7.858 7.858 7.649 7.788 20,519 +0.12(+1.51%)
Feb 05, 2014 7.935 7.966 7.672 7.672 2,677 -0.29(-3.69%)
Feb 04, 2014 7.966 7.966 7.966 7.966 533 +0.03(+0.39%)
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.