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 (%)
Mar 31, 2015 9.329 9.720 9.314 9.329 14,241 +0.16(+1.70%)
Mar 30, 2015 9.727 9.727 9.212 9.173 4,143 -0.05(-0.51%)
Mar 27, 2015 9.734 9.758 9.220 9.220 2,519 -0.11(-1.17%)
Mar 26, 2015 9.345 9.345 9.329 9.329 664 -0.03(-0.33%)
Mar 25, 2015 9.376 9.376 9.329 9.360 3,405 +0.01(+0.13%)
Mar 24, 2015 9.540 9.540 9.348 9.348 5,308 -0.21(-2.19%)
Mar 23, 2015 9.563 9.727 9.558 9.558 3,767 -0.01(-0.06%)
Mar 20, 2015 9.642 9.642 9.524 9.563 1,571 -0.07(-0.73%)
Mar 19, 2015 9.649 9.696 9.524 9.634 4,896 -0.02(-0.24%)
Mar 18, 2015 9.563 9.657 9.563 9.657 3,408 +0.09(+0.90%)
Mar 17, 2015 9.563 9.657 9.563 9.571 9,717 +0.00(+0.00%)
Mar 16, 2015 9.603 9.704 9.524 9.571 9,805 -0.16(-1.61%)
Mar 13, 2015 9.485 9.727 9.454 9.727 613 +0.24(+2.55%)
Mar 12, 2015 9.454 9.759 9.454 9.485 8,706 -0.05(-0.57%)
Mar 11, 2015 9.540 9.695 9.525 9.540 10,463 -0.05(-0.49%)
Mar 10, 2015 9.587 9.587 9.540 9.587 11,579 -0.09(-0.96%)
Mar 09, 2015 9.695 9.695 9.540 9.680 5,797 -0.05(-0.56%)
Mar 06, 2015 9.695 9.734 9.509 9.734 2,303 +0.01(+0.08%)
Mar 05, 2015 9.695 9.734 9.695 9.726 3,332 +0.00(+0.00%)
Mar 04, 2015 9.912 9.912 9.695 9.726 6,254 -0.19(-1.88%)
Mar 03, 2015 9.563 9.974 9.494 9.912 9,183 +0.24(+2.49%)
Mar 02, 2015 9.214 9.982 8.873 9.672 35,935 +0.75(+8.42%)
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%)
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.