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 29, 2011 2.895 2.895 2.849 2.849 864 +0.06(+2.22%)
Apr 27, 2011 2.787 2.787 2.787 2.787 0 +0.08(+2.86%)
Apr 26, 2011 2.795 2.810 2.710 2.710 3,422 -0.14(-4.89%)
Apr 25, 2011 2.919 3.005 2.632 2.849 8,578 -0.06(-2.13%)
Apr 21, 2011 3.043 3.043 2.911 2.911 775 -0.09(-2.84%)
Apr 20, 2011 3.097 3.097 2.996 2.996 2,697 +0.05(+1.84%)
Apr 18, 2011 2.942 2.942 2.942 2.942 0 -0.03(-1.04%)
Apr 15, 2011 2.950 2.981 2.950 2.973 3,487 +0.06(+2.13%)
Apr 14, 2011 2.942 2.965 2.834 2.911 3,703 +0.05(+1.62%)
Apr 13, 2011 2.857 2.865 2.795 2.865 1,786 +0.00(+0.03%)
Apr 12, 2011 2.857 2.965 2.795 2.864 4,113 +0.02(+0.79%)
Apr 11, 2011 2.857 2.992 2.834 2.841 4,559 -0.10(-3.42%)
Apr 08, 2011 2.872 3.189 2.841 2.942 4,004 +0.10(+3.42%)
Apr 07, 2011 2.857 2.857 2.845 2.845 1,420 -0.07(-2.27%)
Apr 06, 2011 2.841 2.911 2.834 2.911 4,262 -0.04(-1.31%)
Apr 05, 2011 2.841 2.950 2.841 2.950 4,161 +0.11(+3.81%)
Apr 04, 2011 2.865 2.865 2.841 2.841 2,131 -0.18(-6.10%)
Apr 01, 2011 3.026 3.026 3.026 3.026 599 +0.01(+0.48%)
Mar 30, 2011 3.012 3.012 3.012 3.012 0 +0.04(+1.30%)
Mar 29, 2011 2.996 3.012 2.973 2.973 2,620 +0.15(+5.21%)
Mar 28, 2011 3.074 3.074 2.826 2.826 775 -0.11(-3.69%)
Mar 25, 2011 2.926 3.135 2.926 2.934 4,523 -0.01(-0.26%)
Mar 24, 2011 2.795 2.942 2.795 2.942 4,607 +0.08(+2.70%)
Mar 23, 2011 2.895 2.926 2.733 2.865 8,720 -0.12(-3.90%)
Mar 22, 2011 3.135 3.135 2.865 2.981 7,752 -0.16(-5.17%)
Mar 21, 2011 3.166 3.166 3.143 3.143 258 +0.01(+0.25%)
Mar 17, 2011 3.135 3.135 3.135 3.135 0 +0.01(+0.27%)
Mar 15, 2011 3.127 3.127 3.127 3.127 0 -0.05(-1.48%)
Mar 14, 2011 3.104 3.259 3.104 3.174 5,029 +0.04(+1.23%)
Mar 11, 2011 2.872 3.213 2.872 3.135 1,097 +0.04(+1.25%)
Mar 10, 2011 3.097 3.097 3.097 3.097 1,291 +0.01(+0.25%)
Mar 09, 2011 3.089 3.089 3.089 3.089 1,910 +0.08(+2.57%)
Mar 07, 2011 3.012 3.012 3.012 3.012 0 -0.11(-3.47%)
Mar 04, 2011 3.120 3.166 3.089 3.120 4,733 -0.05(-1.71%)
Mar 03, 2011 3.252 3.252 3.166 3.174 775 -0.05(-1.68%)
Mar 02, 2011 3.228 3.228 3.228 3.228 193 -0.06(-1.88%)
Mar 01, 2011 3.244 3.290 3.244 3.290 904 +0.04(+1.19%)
Feb 28, 2011 3.244 3.252 3.236 3.252 16,042 +0.01(+0.24%)
Feb 25, 2011 3.213 3.244 3.197 3.244 1,291 +0.05(+1.70%)
Feb 24, 2011 3.104 3.190 3.104 3.190 2,706 +0.05(+1.73%)
Feb 23, 2011 3.135 3.135 3.135 3.135 1,207 +0.09(+3.05%)
Feb 22, 2011 3.043 3.043 3.043 3.043 269 -0.13(-4.15%)
Feb 18, 2011 3.081 3.174 3.004 3.174 4,545 +0.08(+2.50%)
Feb 17, 2011 3.097 3.097 3.097 3.097 184 +0.15(+5.26%)
Feb 15, 2011 3.019 2.942 2.942 2.942 1,033 +0.02(+0.80%)
Feb 14, 2011 3.043 3.190 2.919 2.919 4,354 -0.06(-2.08%)
Feb 11, 2011 2.981 2.981 2.981 2.981 180 -0.12(-3.99%)
Feb 10, 2011 3.104 3.104 3.104 3.104 322 +0.18(+6.08%)
Feb 09, 2011 3.174 3.211 2.903 2.926 7,553 -0.33(-10.00%)
Feb 07, 2011 3.252 3.252 3.252 3.252 516 +0.08(+2.44%)
Feb 04, 2011 3.174 3.174 3.174 3.174 775 +0.00(+0.00%)
Feb 03, 2011 3.174 3.174 3.174 3.174 195 -0.08(-2.38%)
Feb 02, 2011 3.213 3.252 3.213 3.252 3,100 +0.06(+1.84%)
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.