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 (%)
Aug 31, 2011 2.431 2.307 2.307 2.307 2,583 -0.15(-6.29%)
Aug 30, 2011 2.462 2.462 2.462 2.462 284 +0.05(+1.92%)
Aug 29, 2011 2.369 2.417 2.361 2.415 1,940 +0.00(+0.00%)
Aug 26, 2011 2.439 2.439 2.415 2.415 2,526 +0.01(+0.32%)
Aug 25, 2011 2.508 2.508 2.168 2.408 6,200 +0.21(+9.51%)
Aug 23, 2011 2.245 2.199 2.199 2.199 5,166 -0.09(-3.73%)
Aug 22, 2011 2.524 2.524 2.284 2.284 645 -0.22(-8.95%)
Aug 19, 2011 2.632 2.632 2.508 2.508 2,091 +0.19(+8.00%)
Aug 18, 2011 2.315 2.624 2.199 2.323 4,218 -0.01(-0.34%)
Aug 17, 2011 2.555 2.555 2.323 2.330 1,550 -0.19(-7.67%)
Aug 16, 2011 2.524 2.524 2.524 2.524 1,250 +0.24(+10.51%)
Aug 12, 2011 2.284 2.284 2.284 2.284 0 -0.12(-4.84%)
Aug 09, 2011 2.330 2.400 2.400 2.400 1,033 -0.00(-0.00%)
Aug 08, 2011 2.338 2.446 2.338 2.400 4,278 +0.05(+1.98%)
Aug 05, 2011 2.261 2.354 2.261 2.354 789 +0.08(+3.40%)
Aug 04, 2011 2.578 2.598 2.261 2.276 4,675 -0.33(-12.76%)
Aug 03, 2011 2.787 2.788 2.594 2.609 10,279 +0.00(+0.18%)
Aug 02, 2011 2.570 2.632 2.570 2.604 1,033 +0.03(+1.02%)
Aug 01, 2011 2.493 2.617 2.493 2.578 5,369 +0.12(+5.05%)
Jul 29, 2011 2.323 2.903 2.315 2.454 7,768 +0.20(+8.94%)
Jul 28, 2011 2.547 2.547 2.199 2.253 5,032 -0.29(-11.56%)
Jul 27, 2011 3.089 3.089 2.508 2.547 2,831 -0.17(-6.26%)
Jul 26, 2011 2.052 2.857 2.052 2.717 22,082 +0.67(+32.95%)
Jul 25, 2011 2.044 2.044 2.044 2.044 723 -0.09(-4.00%)
Jul 22, 2011 2.075 2.152 2.075 2.129 3,156 +0.12(+6.18%)
Jul 21, 2011 2.152 2.152 2.005 2.005 2,397 -0.20(-9.12%)
Jul 20, 2011 2.206 2.206 2.155 2.206 1,283 +0.02(+1.06%)
Jul 19, 2011 2.199 2.199 2.129 2.183 3,815 +0.00(+0.00%)
Jul 18, 2011 2.346 2.346 2.175 2.183 2,870 -0.18(-7.54%)
Jul 15, 2011 2.361 2.361 2.361 2.361 258 +0.05(+2.01%)
Jul 13, 2011 2.315 2.315 2.315 2.315 129 +0.04(+1.70%)
Jul 12, 2011 2.423 2.423 2.268 2.276 1,407 -0.15(-6.07%)
Jul 11, 2011 2.323 2.423 2.322 2.423 8,654 +0.14(+6.10%)
Jul 08, 2011 2.230 2.284 2.230 2.284 258 +0.05(+2.08%)
Jul 07, 2011 2.315 2.315 2.230 2.237 9,391 -0.08(-3.34%)
Jul 06, 2011 2.516 2.516 2.315 2.315 5,799 -0.25(-9.92%)
Jul 05, 2011 2.477 2.570 2.477 2.570 710 +0.12(+4.71%)
Jun 30, 2011 2.663 2.454 2.454 2.454 11,495 -0.26(-9.43%)
Jun 29, 2011 2.748 2.748 2.710 2.710 2,991 -0.05(-1.96%)
Jun 28, 2011 2.961 2.961 2.764 2.764 1,097 -0.06(-2.19%)
Jun 27, 2011 2.826 2.834 2.795 2.826 1,033 +0.01(+0.27%)
Jun 24, 2011 2.779 2.849 2.779 2.818 1,666 +0.02(+0.55%)
Jun 23, 2011 2.717 2.841 2.717 2.803 1,621 -0.04(-1.36%)
Jun 22, 2011 2.826 2.888 2.803 2.841 1,420 -0.02(-0.81%)
Jun 21, 2011 2.779 2.888 2.779 2.865 1,033 +0.05(+1.93%)
Jun 20, 2011 2.849 2.880 2.725 2.810 11,237 -0.04(-1.36%)
Jun 17, 2011 2.764 2.849 2.725 2.849 3,276 +0.12(+4.25%)
Jun 16, 2011 2.826 2.849 2.725 2.733 1,420 +0.02(+0.57%)
Jun 15, 2011 2.865 2.872 2.717 2.717 12,141 -0.15(-5.14%)
Jun 14, 2011 2.903 2.903 2.787 2.865 879 -0.17(-5.61%)
Jun 13, 2011 2.880 3.039 2.671 3.035 645 -0.02(-0.76%)
Jun 10, 2011 2.950 3.058 2.849 3.058 2,036 +0.15(+5.33%)
Jun 09, 2011 3.019 3.019 2.717 2.903 4,981 -0.18(-5.78%)
Jun 08, 2011 2.640 3.081 2.640 3.081 2,751 +0.44(+16.71%)
Jun 07, 2011 2.679 2.684 2.640 2.640 648 -0.02(-0.87%)
Jun 06, 2011 2.640 2.663 2.640 2.663 516 +0.02(+0.88%)
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.