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 (%)
Mar 31, 2014 7.733 7.950 7.725 7.950 14,944 +0.19(+2.50%)
Mar 28, 2014 7.748 7.803 7.748 7.756 6,935 +0.04(+0.50%)
Mar 27, 2014 7.752 7.752 7.717 7.717 982 +0.03(+0.40%)
Mar 26, 2014 7.989 7.989 7.686 7.686 6,946 -0.30(-3.79%)
Mar 25, 2014 7.919 7.989 7.919 7.989 2,449 +0.00(+0.00%)
Mar 24, 2014 8.183 8.183 7.807 7.989 772 -0.14(-1.72%)
Mar 21, 2014 8.128 8.128 8.128 8.128 256 +0.14(+1.75%)
Mar 20, 2014 7.741 8.183 7.741 7.989 5,302 +0.34(+4.39%)
Mar 19, 2014 7.653 7.653 7.653 7.653 624 -0.10(-1.33%)
Mar 18, 2014 7.857 7.997 7.617 7.756 31,207 -0.09(-1.09%)
Mar 17, 2014 7.919 7.919 7.834 7.841 2,918 -0.07(-0.88%)
Mar 13, 2014 7.911 7.911 7.911 7.911 128 -0.05(-0.64%)
Mar 12, 2014 8.206 8.206 7.891 7.962 4,143 -0.24(-2.97%)
Mar 11, 2014 8.206 8.206 8.206 8.206 259 +0.07(+0.86%)
Mar 10, 2014 8.105 8.136 8.105 8.136 5,715 -0.08(-0.99%)
Mar 07, 2014 8.217 8.217 8.217 8.217 515 +0.01(+0.09%)
Mar 06, 2014 8.105 8.210 8.105 8.210 9,000 +0.06(+0.71%)
Mar 04, 2014 8.090 8.152 8.152 8.152 3,867 +0.09(+1.06%)
Mar 03, 2014 8.136 8.136 8.020 8.066 1,544 -0.05(-0.67%)
Feb 28, 2014 7.873 8.121 7.795 8.121 12,385 +0.32(+4.08%)
Feb 27, 2014 7.803 7.803 7.803 7.803 1,031 -0.33(-4.01%)
Feb 26, 2014 7.865 8.144 7.865 8.128 4,303 +0.28(+3.62%)
Feb 25, 2014 7.845 7.845 7.845 7.845 399 -0.35(-4.22%)
Feb 24, 2014 8.097 8.338 8.074 8.191 2,974 -0.15(-1.77%)
Feb 21, 2014 8.245 8.532 8.245 8.338 11,338 +0.09(+1.03%)
Feb 20, 2014 8.229 8.253 8.229 8.253 257 -0.19(-2.21%)
Feb 19, 2014 8.066 8.439 8.066 8.439 4,645 +0.40(+5.02%)
Feb 18, 2014 7.756 8.066 7.756 8.035 6,829 +0.12(+1.57%)
Feb 14, 2014 7.950 7.911 7.911 7.911 1,676 +0.16(+2.00%)
Feb 13, 2014 7.764 7.779 7.562 7.756 9,469 +0.04(+0.50%)
Feb 12, 2014 7.841 8.175 7.717 7.717 4,577 -0.12(-1.49%)
Feb 10, 2014 7.834 7.834 7.834 7.834 515 +0.14(+1.81%)
Feb 07, 2014 7.834 7.834 6.895 7.694 3,942 -0.11(-1.39%)
Feb 06, 2014 7.872 7.872 7.663 7.803 20,481 +0.12(+1.51%)
Feb 05, 2014 7.950 7.981 7.686 7.686 2,672 -0.29(-3.69%)
Feb 04, 2014 7.981 7.981 7.981 7.981 532 +0.03(+0.39%)
Feb 03, 2014 7.880 7.950 7.694 7.950 11,604 +0.11(+1.38%)
Jan 31, 2014 7.841 7.841 7.841 7.841 261 +0.09(+1.10%)
Jan 30, 2014 8.028 8.066 7.679 7.756 20,698 -0.19(-2.44%)
Jan 29, 2014 7.950 8.136 7.756 7.950 12,673 -0.08(-0.97%)
Jan 28, 2014 7.756 8.144 7.756 8.028 16,541 +0.20(+2.58%)
Jan 27, 2014 7.626 7.826 7.626 7.826 20,885 +0.26(+3.49%)
Jan 24, 2014 7.477 7.679 6.996 7.562 18,993 +0.00(+0.00%)
Jan 23, 2014 7.562 7.562 7.562 7.562 1,294 +0.00(+0.00%)
Jan 22, 2014 7.601 7.601 7.562 7.562 3,548 -0.06(-0.81%)
Jan 21, 2014 7.640 7.640 7.601 7.624 773 -0.05(-0.71%)
Jan 17, 2014 7.679 7.679 7.679 7.679 1,805 -0.02(-0.20%)
Jan 16, 2014 7.702 7.702 7.694 7.694 2,707 +0.13(+1.74%)
Jan 15, 2014 7.682 7.710 7.562 7.562 1,548 +0.00(+0.00%)
Jan 14, 2014 7.679 7.679 7.562 7.562 792 -0.13(-1.69%)
Jan 13, 2014 7.617 7.717 7.562 7.693 6,728 +0.09(+1.19%)
Jan 10, 2014 7.601 7.756 7.601 7.602 4,899 +0.00(+0.01%)
Jan 07, 2014 7.624 7.601 7.601 7.601 42 -0.05(-0.61%)
Jan 06, 2014 7.302 7.648 7.302 7.648 1,008 -0.12(-1.50%)
Jan 03, 2014 7.764 7.764 7.764 7.764 318 +0.01(+0.10%)
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.