Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Financial Gp (NQ: SMMF )

N/A 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 (%)
Feb 27, 2015 8.951 8.951 8.873 8.920 789 -0.03(-0.34%)
Feb 26, 2015 8.865 9.075 8.865 8.951 5,362 +0.05(+0.57%)
Feb 25, 2015 8.873 8.900 8.873 8.900 1,917 +0.04(+0.48%)
Feb 20, 2015 8.912 8.858 8.858 8.858 163 +0.01(+0.13%)
Feb 19, 2015 8.881 8.896 8.811 8.846 9,491 -0.00(-0.04%)
Feb 18, 2015 8.811 8.850 8.811 8.850 515 +0.04(+0.44%)
Feb 17, 2015 8.912 8.912 8.811 8.811 915 -0.10(-1.13%)
Feb 13, 2015 8.912 8.912 8.912 8.912 515 +0.00(+0.00%)
Feb 12, 2015 8.912 8.912 8.827 8.912 386 +0.12(+1.32%)
Feb 11, 2015 8.904 8.904 8.726 8.795 386 +0.07(+0.80%)
Feb 10, 2015 8.943 8.943 8.726 8.726 2,336 -0.11(-1.23%)
Feb 09, 2015 8.920 8.920 8.733 8.834 497 +0.10(+1.15%)
Feb 06, 2015 8.896 8.920 8.733 8.733 2,559 +0.02(+0.27%)
Feb 05, 2015 8.927 8.927 8.710 8.710 386 -0.20(-2.26%)
Feb 04, 2015 8.935 8.935 8.702 8.912 2,771 +0.11(+1.23%)
Feb 03, 2015 8.803 8.917 8.654 8.803 6,719 +0.11(+1.25%)
Feb 02, 2015 8.695 8.803 8.648 8.695 4,353 +0.01(+0.09%)
Jan 30, 2015 8.764 8.764 8.687 8.687 1,621 -0.05(-0.62%)
Jan 29, 2015 8.602 8.741 8.540 8.741 3,998 +0.05(+0.62%)
Jan 28, 2015 8.803 8.935 8.687 8.687 10,314 -0.08(-0.88%)
Jan 27, 2015 8.896 8.896 8.741 8.764 6,966 +0.20(+2.36%)
Jan 26, 2015 8.578 8.842 8.563 8.563 6,036 -0.01(-0.09%)
Jan 23, 2015 8.827 8.881 8.571 8.571 6,382 -0.12(-1.34%)
Jan 22, 2015 8.571 8.881 8.547 8.687 7,898 +0.12(+1.36%)
Jan 21, 2015 8.571 8.664 8.571 8.571 789 -0.12(-1.34%)
Jan 20, 2015 8.493 8.687 8.493 8.687 5,150 +0.22(+2.56%)
Jan 16, 2015 8.454 8.571 8.454 8.470 1,803 -0.02(-0.27%)
Jan 15, 2015 8.462 8.516 8.439 8.493 3,747 -0.08(-0.90%)
Jan 14, 2015 8.625 8.710 8.418 8.571 3,145 -0.05(-0.63%)
Jan 13, 2015 8.524 8.757 8.516 8.625 1,678 +0.21(+2.49%)
Jan 12, 2015 8.788 8.788 8.377 8.415 5,162 -0.50(-5.57%)
Jan 09, 2015 8.648 8.920 8.547 8.912 4,125 +0.31(+3.61%)
Jan 08, 2015 8.547 8.695 8.547 8.602 2,527 -0.15(-1.68%)
Jan 07, 2015 8.749 8.749 8.749 8.749 257 +0.05(+0.53%)
Jan 06, 2015 8.920 8.920 8.617 8.702 10,552 -0.19(-2.18%)
Jan 05, 2015 8.741 8.951 8.741 8.896 2,512 +0.37(+4.37%)
Jan 02, 2015 9.168 9.230 8.524 8.524 7,619 -0.71(-7.65%)
Dec 30, 2014 8.648 9.230 9.230 9.230 17,792 +0.44(+5.03%)
Dec 29, 2014 8.688 8.788 8.640 8.788 1,196 -0.00(-0.00%)
Dec 26, 2014 8.943 9.090 8.788 8.788 1,531 -0.33(-3.57%)
Dec 24, 2014 8.834 9.113 9.113 9.113 2,707 +0.28(+3.16%)
Dec 23, 2014 8.896 8.951 8.630 8.834 5,872 -0.10(-1.13%)
Dec 22, 2014 8.749 9.106 8.299 8.935 35,743 -0.17(-1.87%)
Dec 19, 2014 8.640 9.106 8.454 9.106 15,987 +0.29(+3.25%)
Dec 18, 2014 8.927 8.927 8.338 8.819 16,321 +0.05(+0.62%)
Dec 17, 2014 8.400 9.075 8.377 8.764 28,721 +0.39(+4.63%)
Dec 16, 2014 8.997 9.051 8.338 8.377 8,985 -0.09(-1.01%)
Dec 15, 2014 8.493 9.307 8.462 8.462 1,418 +0.02(+0.28%)
Dec 12, 2014 8.540 8.599 8.439 8.439 13,023 -0.09(-1.09%)
Dec 11, 2014 8.966 8.966 8.532 8.532 6,575 -0.27(-3.08%)
Dec 10, 2014 8.997 8.997 8.803 8.803 3,959 -0.08(-0.87%)
Dec 09, 2014 9.152 9.152 8.881 8.881 1,638 -0.34(-3.70%)
Dec 08, 2014 8.997 9.222 8.930 9.222 4,427 +0.18(+1.97%)
Dec 05, 2014 8.974 9.144 8.974 9.044 5,880 +0.07(+0.78%)
Dec 04, 2014 8.788 9.086 8.733 8.974 7,245 +0.19(+2.21%)
Dec 03, 2014 8.679 9.137 8.656 8.780 14,973 -0.17(-1.91%)
Dec 02, 2014 8.965 8.965 8.920 8.951 7,832 +0.10(+1.14%)
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.