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, 2011 2.094 2.094 2.094 2.094 0 +0.08(+3.85%)
Sep 29, 2011 1.792 2.017 1.792 2.017 3,611 +0.24(+13.54%)
Sep 28, 2011 1.629 1.854 1.629 1.776 6,770 -0.16(-8.35%)
Sep 27, 2011 1.931 1.938 1.931 1.938 386 -0.02(-1.24%)
Sep 26, 2011 1.970 2.060 1.939 1.962 7,608 -0.02(-1.18%)
Sep 23, 2011 2.055 2.055 1.986 1.986 2,538 -0.04(-1.92%)
Sep 22, 2011 2.234 2.234 1.970 2.024 5,875 -0.21(-9.37%)
Sep 21, 2011 2.249 2.304 2.234 2.234 2,551 +0.00(+0.00%)
Sep 20, 2011 2.234 2.234 2.234 2.234 257 -0.07(-3.03%)
Sep 19, 2011 2.490 2.490 2.242 2.304 1,676 -0.20(-8.05%)
Sep 16, 2011 2.505 2.505 2.505 2.505 791 +0.19(+8.39%)
Sep 15, 2011 2.335 2.366 2.234 2.311 4,771 -0.15(-5.99%)
Sep 14, 2011 2.536 2.536 2.327 2.459 1,159 -0.09(-3.65%)
Sep 13, 2011 2.490 2.552 2.296 2.552 1,659 +0.22(+9.67%)
Sep 08, 2011 2.327 2.327 2.327 2.327 0 -0.07(-2.83%)
Sep 07, 2011 2.395 2.395 2.395 2.395 193 -0.05(-1.98%)
Sep 02, 2011 2.420 2.443 2.443 2.443 1,547 +0.13(+5.70%)
Aug 31, 2011 2.435 2.311 2.311 2.311 2,578 -0.16(-6.29%)
Aug 30, 2011 2.466 2.466 2.466 2.466 283 +0.05(+1.92%)
Aug 29, 2011 2.373 2.421 2.366 2.420 1,936 +0.00(+0.00%)
Aug 26, 2011 2.443 2.443 2.420 2.420 2,521 +0.01(+0.32%)
Aug 25, 2011 2.513 2.513 2.172 2.412 6,188 +0.21(+9.51%)
Aug 23, 2011 2.249 2.203 2.203 2.203 5,157 -0.09(-3.73%)
Aug 22, 2011 2.529 2.529 2.288 2.288 644 -0.22(-8.95%)
Aug 19, 2011 2.637 2.637 2.513 2.513 2,087 +0.19(+8.00%)
Aug 18, 2011 2.319 2.629 2.203 2.327 4,210 -0.01(-0.34%)
Aug 17, 2011 2.560 2.560 2.327 2.335 1,547 -0.19(-7.67%)
Aug 16, 2011 2.529 2.529 2.529 2.529 1,248 +0.24(+10.51%)
Aug 12, 2011 2.288 2.288 2.288 2.288 0 -0.12(-4.84%)
Aug 09, 2011 2.335 2.404 2.404 2.404 1,031 -0.00(-0.00%)
Aug 08, 2011 2.342 2.451 2.342 2.404 4,270 +0.05(+1.98%)
Aug 05, 2011 2.265 2.358 2.265 2.358 787 +0.08(+3.40%)
Aug 04, 2011 2.583 2.603 2.265 2.280 4,667 -0.33(-12.76%)
Aug 03, 2011 2.792 2.793 2.598 2.614 10,260 +0.00(+0.18%)
Aug 02, 2011 2.575 2.637 2.575 2.609 1,031 +0.03(+1.02%)
Aug 01, 2011 2.497 2.622 2.497 2.583 5,359 +0.12(+5.05%)
Jul 29, 2011 2.327 2.909 2.319 2.459 7,753 +0.20(+8.94%)
Jul 28, 2011 2.552 2.552 2.203 2.257 5,023 -0.29(-11.56%)
Jul 27, 2011 3.095 3.095 2.513 2.552 2,826 -0.17(-6.27%)
Jul 26, 2011 2.055 2.862 2.055 2.722 22,041 +0.67(+32.95%)
Jul 25, 2011 2.048 2.048 2.048 2.048 722 -0.09(-4.00%)
Jul 22, 2011 2.079 2.156 2.079 2.133 3,151 +0.12(+6.18%)
Jul 21, 2011 2.156 2.156 2.009 2.009 2,392 -0.20(-9.12%)
Jul 20, 2011 2.211 2.211 2.159 2.211 1,281 +0.02(+1.06%)
Jul 19, 2011 2.203 2.203 2.133 2.187 3,808 +0.00(+0.00%)
Jul 18, 2011 2.350 2.350 2.179 2.187 2,864 -0.18(-7.54%)
Jul 15, 2011 2.366 2.366 2.366 2.366 257 +0.05(+2.01%)
Jul 13, 2011 2.319 2.319 2.319 2.319 128 +0.04(+1.70%)
Jul 12, 2011 2.428 2.428 2.273 2.280 1,405 -0.15(-6.07%)
Jul 11, 2011 2.327 2.428 2.327 2.428 8,638 +0.14(+6.10%)
Jul 08, 2011 2.234 2.288 2.234 2.288 257 +0.05(+2.08%)
Jul 07, 2011 2.319 2.319 2.234 2.242 9,374 -0.08(-3.34%)
Jul 06, 2011 2.521 2.521 2.319 2.319 5,788 -0.26(-9.92%)
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.