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 (%)
May 29, 2009 4.428 4.769 4.428 4.661 2,624 +0.21(+4.70%)
May 28, 2009 4.591 4.775 4.405 4.452 3,012 -0.21(-4.49%)
May 27, 2009 4.483 4.800 4.452 4.661 11,609 +0.20(+4.51%)
May 26, 2009 5.063 5.063 4.459 4.459 15,759 -0.32(-6.65%)
May 22, 2009 4.475 4.815 4.459 4.777 7,672 +0.23(+5.11%)
May 21, 2009 4.459 5.094 4.452 4.544 10,989 +0.28(+6.53%)
May 20, 2009 4.413 4.459 4.266 4.266 5,425 -0.14(-3.16%)
May 19, 2009 4.332 4.723 4.258 4.405 24,792 +0.09(+2.16%)
May 18, 2009 4.266 4.335 4.258 4.312 12,626 +0.05(+1.27%)
May 15, 2009 4.645 4.645 4.258 4.258 12,039 -0.03(-0.72%)
May 14, 2009 4.359 4.645 4.072 4.289 9,306 +0.22(+5.52%)
May 13, 2009 4.444 4.444 4.064 4.064 6,256 -0.36(-8.06%)
May 12, 2009 4.661 4.661 4.320 4.421 23,077 -0.23(-4.99%)
May 11, 2009 4.955 4.955 4.645 4.653 6,391 -0.23(-4.75%)
May 08, 2009 5.288 5.288 4.862 4.885 10,010 -0.32(-6.10%)
May 07, 2009 5.303 5.303 5.172 5.203 937 -0.15(-2.75%)
May 06, 2009 5.303 5.350 5.303 5.350 1,162 -0.25(-4.43%)
May 05, 2009 5.427 5.675 5.334 5.597 11,110 +0.21(+3.86%)
May 04, 2009 5.443 5.636 5.390 5.390 2,454 -0.27(-4.77%)
May 01, 2009 5.481 5.671 5.481 5.659 1,937 +0.09(+1.53%)
Apr 30, 2009 6.116 6.116 5.373 5.574 1,945 -0.31(-5.26%)
Apr 29, 2009 5.667 6.023 5.667 5.884 8,845 +0.74(+14.29%)
Apr 28, 2009 5.156 5.156 5.148 5.148 395 -0.66(-11.33%)
Apr 27, 2009 5.141 5.969 5.141 5.806 23,914 +0.41(+7.60%)
Apr 24, 2009 5.342 5.574 5.342 5.396 5,683 -0.41(-7.07%)
Apr 23, 2009 6.000 6.000 5.806 5.806 4,646 -0.19(-3.23%)
Apr 22, 2009 6.155 6.155 5.652 6.000 9,243 -0.01(-0.13%)
Apr 21, 2009 5.396 6.271 5.295 6.008 11,406 +0.17(+2.92%)
Apr 20, 2009 6.658 6.658 5.264 5.837 17,276 -0.74(-11.19%)
Apr 17, 2009 5.187 6.774 5.187 6.573 10,118 +1.39(+26.72%)
Apr 16, 2009 5.303 6.472 5.187 5.187 4,067 -0.58(-10.07%)
Apr 15, 2009 5.822 5.830 5.768 5.768 904 -0.16(-2.74%)
Apr 14, 2009 5.799 6.387 5.799 5.930 5,383 +0.02(+0.39%)
Apr 13, 2009 5.605 6.387 5.574 5.907 14,942 +0.01(+0.13%)
Apr 09, 2009 5.535 6.194 5.497 5.899 6,382 -0.29(-4.75%)
Apr 08, 2009 5.613 6.194 5.419 6.194 5,908 +0.67(+12.04%)
Apr 07, 2009 6.170 6.170 4.902 5.528 5,808 -0.66(-10.64%)
Apr 03, 2009 6.170 6.186 6.186 6.186 645 +0.00(+0.00%)
Apr 02, 2009 6.139 6.186 6.099 6.186 516 +0.38(+6.53%)
Apr 01, 2009 6.186 6.194 5.806 5.806 1,252 -0.29(-4.82%)
Mar 31, 2009 6.155 6.155 6.101 6.101 663 +0.74(+13.87%)
Mar 27, 2009 5.311 5.357 5.311 5.357 4,123 +0.05(+1.02%)
Mar 26, 2009 5.868 6.194 5.303 5.303 7,595 -0.43(-7.49%)
Mar 25, 2009 5.419 5.829 5.303 5.733 4,573 -0.07(-1.27%)
Mar 24, 2009 5.435 5.806 5.435 5.806 1,524 -0.02(-0.27%)
Mar 23, 2009 5.816 5.822 5.768 5.822 1,530 -0.06(-1.05%)
Mar 20, 2009 5.884 5.884 5.884 5.884 134 -0.15(-2.44%)
Mar 19, 2009 5.419 6.186 5.303 6.031 3,875 +0.61(+11.28%)
Mar 18, 2009 5.806 5.806 5.419 5.419 613 -0.39(-6.67%)
Mar 17, 2009 5.613 5.814 5.613 5.806 865 +0.19(+3.45%)
Mar 16, 2009 5.814 5.814 5.613 5.613 1,140 -0.46(-7.64%)
Mar 13, 2009 6.186 6.077 6.077 6.077 0 +0.00(+0.00%)
Mar 12, 2009 6.186 6.186 6.077 6.077 775 +0.27(+4.67%)
Mar 11, 2009 5.806 5.806 5.806 5.806 581 +0.32(+5.91%)
Mar 10, 2009 5.458 5.482 5.458 5.482 2,325 +0.04(+0.73%)
Mar 09, 2009 5.443 5.443 5.443 5.443 388 -0.17(-3.03%)
Mar 06, 2009 5.806 5.806 5.458 5.613 2,393 -0.19(-3.33%)
Mar 05, 2009 5.806 5.806 5.806 5.806 258 +0.00(+0.00%)
Mar 04, 2009 5.806 5.806 5.806 5.806 1,808 -0.08(-1.32%)
Mar 02, 2009 5.899 5.899 5.884 5.884 719 -0.05(-0.81%)
Feb 27, 2009 6.070 6.070 5.932 5.932 516 -0.15(-2.39%)
Feb 26, 2009 6.581 6.581 6.077 6.077 5,359 -0.12(-2.00%)
Feb 25, 2009 6.464 6.464 6.201 6.201 796 -0.15(-2.32%)
Feb 24, 2009 6.581 6.581 6.196 6.348 10,199 -0.16(-2.50%)
Feb 19, 2009 6.581 6.511 6.511 6.511 645 -0.08(-1.18%)
Feb 18, 2009 6.774 6.774 6.588 6.588 1,679 -0.03(-0.47%)
Feb 13, 2009 6.619 6.619 6.619 6.619 258 -0.36(-5.11%)
Feb 12, 2009 6.975 7.006 6.968 6.975 1,420 -0.10(-1.42%)
Feb 10, 2009 7.115 7.076 7.076 7.076 2,325 +0.12(+1.67%)
Feb 09, 2009 6.991 6.991 6.952 6.960 6,663 -0.01(-0.11%)
Feb 06, 2009 6.975 6.994 6.735 6.968 9,137 -0.01(-0.11%)
Feb 05, 2009 6.968 6.975 6.968 6.975 2,844 +0.00(+0.00%)
Feb 04, 2009 6.975 6.975 6.975 6.975 129 -0.19(-2.59%)
Jan 29, 2009 7.154 7.161 7.161 7.161 775 +0.19(+2.78%)
Jan 27, 2009 6.968 6.968 6.968 6.968 2,066 +0.00(+0.00%)
Jan 26, 2009 6.968 6.968 6.968 6.968 1,420 +0.00(+0.00%)
Jan 23, 2009 6.968 6.968 6.968 6.968 4,133 +0.19(+2.86%)
Jan 22, 2009 6.968 6.968 6.774 6.774 516 -0.19(-2.78%)
Jan 21, 2009 7.022 7.022 6.968 6.968 1,149 -0.19(-2.70%)
Jan 16, 2009 7.742 7.161 7.161 7.161 3,745 -0.55(-7.13%)
Jan 15, 2009 7.734 7.734 7.711 7.711 1,420 -0.02(-0.30%)
Jan 14, 2009 7.154 7.734 7.154 7.734 34,997 +0.66(+9.30%)
Jan 13, 2009 6.968 7.076 6.968 7.076 7,620 +0.02(+0.33%)
Jan 12, 2009 7.022 7.208 7.022 7.053 2,442 -0.53(-6.95%)
Jan 09, 2009 7.579 7.579 7.579 7.579 1,286 +0.61(+8.78%)
Dec 31, 2008 6.968 6.968 6.968 6.968 3,358 +0.00(+0.00%)
Dec 24, 2008 6.991 6.968 6.968 6.968 3,487 +0.00(+0.00%)
Dec 23, 2008 6.968 6.968 6.813 6.968 2,596 -0.01(-0.11%)
Dec 22, 2008 6.975 6.999 6.968 6.975 3,026 +0.12(+1.69%)
Dec 19, 2008 6.944 6.968 6.859 6.859 917 -0.12(-1.66%)
Dec 18, 2008 6.581 6.975 6.581 6.975 645 +0.31(+4.65%)
Dec 17, 2008 6.790 6.968 6.666 6.666 7,040 -0.15(-2.16%)
Dec 16, 2008 6.333 6.813 6.209 6.813 1,800 +0.74(+12.10%)
Dec 15, 2008 6.395 6.395 6.077 6.077 2,739 -0.12(-1.87%)
Dec 12, 2008 6.194 6.194 6.194 6.194 258 +0.09(+1.52%)
Dec 11, 2008 6.116 6.116 6.101 6.101 516 -0.69(-10.15%)
Dec 10, 2008 6.194 6.790 6.194 6.790 298 +0.71(+11.72%)
Dec 09, 2008 6.194 6.194 6.077 6.077 716 -0.12(-1.87%)
Dec 08, 2008 6.194 6.194 6.194 6.194 1,968 +0.20(+3.36%)
Dec 05, 2008 6.604 6.604 5.992 5.992 3,342 -0.40(-6.30%)
Dec 04, 2008 6.774 6.774 6.387 6.395 3,105 -0.38(-5.60%)
Dec 03, 2008 6.774 6.774 6.774 6.774 258 -0.18(-2.62%)
Dec 01, 2008 6.890 6.956 6.956 6.956 5,683 +0.17(+2.57%)
Nov 26, 2008 6.774 6.782 6.782 6.782 4,779 +0.01(+0.11%)
Nov 25, 2008 6.774 6.774 6.774 6.774 3,229 +0.00(+0.00%)
Nov 24, 2008 6.774 6.883 6.774 6.774 3,358 -0.19(-2.78%)
Nov 21, 2008 6.774 6.968 6.774 6.968 4,138 +0.15(+2.27%)
Nov 20, 2008 6.674 6.875 6.643 6.813 8,889 +0.23(+3.53%)
Nov 19, 2008 6.581 6.581 6.581 6.581 129 -0.08(-1.16%)
Nov 18, 2008 6.581 6.658 6.581 6.658 3,391 +0.36(+5.65%)
Nov 17, 2008 6.674 6.689 6.302 6.302 904 -0.47(-6.97%)
Nov 14, 2008 6.387 6.774 6.387 6.774 762 +0.39(+6.06%)
Nov 13, 2008 6.387 6.387 6.387 6.387 516 +0.00(+0.00%)
Nov 12, 2008 6.387 6.387 6.387 6.387 387 +0.00(+0.00%)
Nov 11, 2008 6.681 6.774 6.387 6.387 2,389 -0.19(-2.94%)
Nov 06, 2008 6.565 6.581 6.581 6.581 7,491 -0.08(-1.16%)
Nov 04, 2008 6.658 6.658 6.658 6.658 129 +0.08(+1.18%)
Nov 03, 2008 7.084 7.455 6.581 6.581 13,798 -0.89(-11.92%)
Oct 31, 2008 7.781 7.827 7.471 7.471 6,975 -0.46(-5.85%)
Oct 30, 2008 7.935 7.935 7.935 7.935 964 -0.01(-0.10%)
Oct 29, 2008 7.943 7.943 7.943 7.943 129 -0.26(-3.21%)
Oct 27, 2008 8.253 8.206 8.206 8.206 3,229 -0.03(-0.38%)
Oct 24, 2008 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Oct 23, 2008 8.903 8.903 8.237 8.237 796 -0.67(-7.48%)
Oct 22, 2008 8.903 8.903 8.903 8.903 516 +0.65(+7.88%)
Oct 21, 2008 8.524 8.524 8.237 8.253 2,947 -0.88(-9.66%)
Oct 20, 2008 9.186 9.290 9.097 9.135 5,142 +0.04(+0.43%)
Oct 15, 2008 9.097 9.097 9.097 9.097 0 +0.00(+0.00%)
Oct 14, 2008 9.290 9.290 9.097 9.097 4,774 +0.31(+3.52%)
Oct 13, 2008 8.903 8.911 8.787 8.787 16,275 +0.27(+3.18%)
Oct 10, 2008 8.206 8.555 8.206 8.516 4,143 +0.00(+0.00%)
Oct 09, 2008 8.524 8.524 8.323 8.516 3,477 -0.07(-0.76%)
Oct 08, 2008 8.323 8.903 8.323 8.581 4,591 +0.07(+0.76%)
Oct 07, 2008 8.516 8.516 8.516 8.516 8,328 +0.00(+0.00%)
Oct 06, 2008 8.880 8.903 8.516 8.516 1,963 -0.36(-4.01%)
Oct 03, 2008 8.872 8.872 8.872 8.872 129 -0.03(-0.35%)
Oct 02, 2008 9.097 9.097 8.903 8.903 5,751 -0.19(-2.13%)
Oct 01, 2008 9.097 9.097 9.097 9.097 0 +0.00(+0.00%)
Sep 30, 2008 9.484 9.484 9.097 9.097 5,812 -0.58(-6.00%)
Sep 29, 2008 9.484 9.677 9.484 9.677 645 -0.23(-2.34%)
Sep 26, 2008 10.06 10.06 9.910 9.910 258 -0.11(-1.07%)
Sep 25, 2008 10.02 10.02 10.02 10.02 258 +0.53(+5.62%)
Sep 24, 2008 9.484 9.484 9.484 9.484 129 -0.10(-1.05%)
Sep 23, 2008 9.584 9.584 9.290 9.584 387 +0.18(+1.89%)
Sep 22, 2008 9.677 9.677 9.290 9.406 8,013 -0.27(-2.80%)
Sep 19, 2008 9.832 10.45 9.677 9.677 5,567 -0.15(-1.57%)
Sep 18, 2008 10.41 10.41 9.832 9.832 871 +0.13(+1.32%)
Sep 17, 2008 9.677 9.704 9.677 9.704 2,454 +0.03(+0.27%)
Sep 16, 2008 9.677 9.677 9.677 9.677 516 +0.00(+0.00%)
Sep 15, 2008 9.677 9.685 9.677 9.677 19,478 +0.08(+0.81%)
Sep 12, 2008 9.600 9.600 9.600 9.600 129 -0.09(-0.88%)
Sep 11, 2008 9.097 9.755 8.942 9.685 6,200 +0.01(+0.08%)
Sep 10, 2008 9.677 9.677 9.677 9.677 645 -0.22(-2.23%)
Sep 09, 2008 9.639 9.898 9.639 9.898 387 +0.22(+2.28%)
Sep 08, 2008 9.701 9.708 9.677 9.677 3,616 -0.72(-6.93%)
Sep 04, 2008 10.44 10.40 10.40 10.40 258 +0.33(+3.31%)
Sep 03, 2008 9.809 10.06 9.809 10.06 20,020 +0.77(+8.24%)
Sep 02, 2008 9.298 9.298 8.934 9.298 1,118 -0.02(-0.25%)
Aug 29, 2008 9.321 9.321 9.321 9.321 258 -0.74(-7.38%)
Aug 28, 2008 10.06 10.06 10.06 10.06 2,631 +0.00(+0.00%)
Aug 27, 2008 10.06 10.06 9.674 10.06 2,583 +0.05(+0.46%)
Aug 26, 2008 9.290 10.06 9.290 10.02 1,544 +0.92(+10.13%)
Aug 25, 2008 9.097 9.097 8.903 9.097 645 -0.19(-2.08%)
Aug 22, 2008 9.221 9.290 9.213 9.290 1,643 -0.03(-0.33%)
Aug 21, 2008 9.097 9.321 9.097 9.321 1,295 -0.15(-1.63%)
Aug 19, 2008 8.965 9.476 9.476 9.476 1,162 -1.01(-9.67%)
Aug 18, 2008 10.49 10.49 10.49 10.49 129 +0.04(+0.37%)
Aug 15, 2008 10.48 10.48 8.903 10.45 5,237 +0.07(+0.67%)
Aug 14, 2008 10.06 10.38 10.06 10.38 5,569 +0.32(+3.15%)
Aug 13, 2008 9.058 10.06 8.973 10.06 2,195 -0.23(-2.26%)
Aug 12, 2008 10.30 10.30 10.30 10.30 645 +0.04(+0.38%)
Aug 11, 2008 10.26 10.26 10.26 10.26 1,013 +0.15(+1.53%)
Aug 08, 2008 10.10 10.11 10.10 10.10 1,679 +0.04(+0.38%)
Aug 07, 2008 10.06 10.13 10.06 10.06 4,391 -0.05(-0.54%)
Aug 06, 2008 9.677 10.41 9.677 10.12 5,361 +0.44(+4.56%)
Aug 05, 2008 9.677 9.677 9.677 9.677 0 +0.00(+0.00%)
Aug 04, 2008 9.097 9.910 9.097 9.677 4,262 +0.39(+4.17%)
Aug 01, 2008 8.741 9.290 8.741 9.290 904 +0.19(+2.13%)
Jul 31, 2008 9.097 9.097 9.097 9.097 2,831 +0.15(+1.73%)
Jul 30, 2008 8.710 8.950 8.710 8.942 6,212 +0.13(+1.49%)
Jul 29, 2008 8.810 8.810 8.517 8.810 452 -0.09(-1.04%)
Jul 28, 2008 8.903 8.903 8.903 8.903 2,583 +0.00(+0.00%)
Jul 25, 2008 8.129 8.903 7.959 8.903 4,427 +0.28(+3.23%)
Jul 24, 2008 8.624 8.624 8.624 8.624 489 +0.03(+0.36%)
Jul 23, 2008 8.578 8.710 8.175 8.594 1,652 +0.39(+4.72%)
Jul 22, 2008 8.017 8.206 8.017 8.206 780 +0.08(+0.95%)
Jul 21, 2008 8.129 8.137 7.935 8.129 3,426 -0.08(-0.94%)
Jul 18, 2008 8.206 8.206 8.206 8.206 1,847 -0.12(-1.40%)
Jul 17, 2008 8.354 8.508 8.144 8.323 5,295 -0.14(-1.65%)
Jul 16, 2008 8.175 8.462 8.168 8.462 3,707 +0.14(+1.67%)
Jul 15, 2008 8.508 8.516 8.323 8.323 1,872 +0.24(+2.97%)
Jul 14, 2008 8.555 8.555 7.943 8.083 4,067 -0.55(-6.37%)
Jul 11, 2008 8.532 8.919 8.315 8.632 7,533 -0.08(-0.89%)
Jul 10, 2008 8.516 8.733 8.516 8.710 1,550 +0.19(+2.27%)
Jul 09, 2008 8.384 8.516 8.384 8.516 2,242 +0.12(+1.48%)
Jul 08, 2008 7.781 8.895 7.781 8.392 7,257 +0.59(+7.54%)
Jul 07, 2008 8.679 8.679 7.804 7.804 2,131 -0.54(-6.49%)
Jul 04, 2008 9.050 9.050 8.284 8.346 3,217 +0.00(+0.00%)
Jul 03, 2008 9.050 9.050 8.284 8.346 3,217 +0.32(+3.95%)
Jul 02, 2008 9.062 9.062 8.021 8.028 5,906 -1.11(-12.19%)
Jul 01, 2008 9.538 9.650 9.058 9.143 3,565 -0.53(-5.52%)
Jun 30, 2008 9.871 9.871 9.677 9.677 4,413 -0.31(-3.10%)
Jun 27, 2008 9.917 9.987 9.917 9.987 1,033 +0.08(+0.78%)
Jun 26, 2008 9.910 9.933 9.910 9.910 1,852 -0.15(-1.54%)
Jun 25, 2008 10.42 10.42 10.06 10.06 1,085 +0.15(+1.56%)
Jun 24, 2008 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Jun 23, 2008 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Jun 20, 2008 10.06 10.06 9.910 9.910 4,023 -0.15(-1.54%)
Jun 19, 2008 10.60 10.60 10.06 10.06 775 +0.34(+3.50%)
Jun 18, 2008 10.06 10.06 9.724 9.724 3,871 -0.11(-1.10%)
Jun 17, 2008 10.64 10.65 9.832 9.832 2,084 -0.35(-3.42%)
Jun 16, 2008 10.15 10.68 10.15 10.18 21,355 +0.12(+1.15%)
Jun 13, 2008 10.06 10.30 10.06 10.06 904 +0.27(+2.77%)
Jun 12, 2008 10.06 10.18 9.793 9.793 3,243 -0.27(-2.69%)
Jun 11, 2008 10.06 10.06 10.06 10.06 2,713 -0.15(-1.51%)
Jun 10, 2008 10.22 10.22 10.22 10.22 2,583 +0.12(+1.15%)
Jun 09, 2008 10.10 10.10 10.10 10.10 1,033 -0.15(-1.51%)
Jun 06, 2008 10.26 10.26 10.26 10.26 2,583 +0.19(+1.92%)
Jun 05, 2008 9.948 10.06 9.948 10.06 1,792 -0.19(-1.89%)
Jun 04, 2008 10.26 10.26 10.26 10.26 1,287 +0.12(+1.14%)
Jun 03, 2008 10.10 10.15 10.06 10.14 2,527 -0.12(-1.13%)
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.