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 24, 2011 3.089 3.097 3.089 3.097 1,577 +0.01(+0.25%)
May 23, 2011 3.089 3.089 3.074 3.089 1,542 -0.00(-0.00%)
May 20, 2011 3.089 3.089 3.089 3.089 796 +0.02(+0.50%)
May 19, 2011 3.074 3.074 3.074 3.074 152 -0.10(-3.17%)
May 18, 2011 3.097 3.174 3.097 3.174 1,494 +0.08(+2.50%)
May 17, 2011 3.097 3.097 3.097 3.097 6,070 +0.00(+0.00%)
May 16, 2011 3.058 3.097 3.058 3.097 2,880 +0.04(+1.27%)
May 13, 2011 3.097 3.097 3.058 3.058 387 +0.04(+1.28%)
May 12, 2011 3.019 3.019 3.019 3.019 3,276 -0.05(-1.76%)
May 10, 2011 3.066 3.074 3.074 3.074 387 -0.02(-0.75%)
May 09, 2011 3.097 3.097 3.097 3.097 675 +0.00(+0.00%)
May 06, 2011 3.097 3.097 3.097 3.097 129 +0.12(+4.17%)
May 05, 2011 3.019 3.019 2.965 2.973 3,124 +0.11(+3.78%)
May 04, 2011 2.815 2.865 2.815 2.865 258 -0.02(-0.54%)
May 03, 2011 2.903 2.942 2.787 2.880 7,609 -0.02(-0.80%)
May 02, 2011 2.895 2.903 2.849 2.903 775 +0.05(+1.90%)
Apr 29, 2011 2.895 2.895 2.849 2.849 864 +0.06(+2.22%)
Apr 27, 2011 2.787 2.787 2.787 2.787 0 +0.08(+2.86%)
Apr 26, 2011 2.795 2.810 2.710 2.710 3,422 -0.14(-4.89%)
Apr 25, 2011 2.919 3.005 2.632 2.849 8,578 -0.06(-2.13%)
Apr 21, 2011 3.043 3.043 2.911 2.911 775 -0.09(-2.84%)
Apr 20, 2011 3.097 3.097 2.996 2.996 2,697 +0.05(+1.84%)
Apr 18, 2011 2.942 2.942 2.942 2.942 0 -0.03(-1.04%)
Apr 15, 2011 2.950 2.981 2.950 2.973 3,487 +0.06(+2.13%)
Apr 14, 2011 2.942 2.965 2.834 2.911 3,703 +0.05(+1.62%)
Apr 13, 2011 2.857 2.865 2.795 2.865 1,786 +0.00(+0.03%)
Apr 12, 2011 2.857 2.965 2.795 2.864 4,113 +0.02(+0.79%)
Apr 11, 2011 2.857 2.992 2.834 2.841 4,559 -0.10(-3.42%)
Apr 08, 2011 2.872 3.189 2.841 2.942 4,004 +0.10(+3.42%)
Apr 07, 2011 2.857 2.857 2.845 2.845 1,420 -0.07(-2.27%)
Apr 06, 2011 2.841 2.911 2.834 2.911 4,262 -0.04(-1.31%)
Apr 05, 2011 2.841 2.950 2.841 2.950 4,161 +0.11(+3.81%)
Apr 04, 2011 2.865 2.865 2.841 2.841 2,131 -0.18(-6.10%)
Apr 01, 2011 3.026 3.026 3.026 3.026 599 +0.01(+0.48%)
Mar 30, 2011 3.012 3.012 3.012 3.012 0 +0.04(+1.30%)
Mar 29, 2011 2.996 3.012 2.973 2.973 2,620 +0.15(+5.21%)
Mar 28, 2011 3.074 3.074 2.826 2.826 775 -0.11(-3.69%)
Mar 25, 2011 2.926 3.135 2.926 2.934 4,523 -0.01(-0.26%)
Mar 24, 2011 2.795 2.942 2.795 2.942 4,607 +0.08(+2.70%)
Mar 23, 2011 2.895 2.926 2.733 2.865 8,720 -0.12(-3.90%)
Mar 22, 2011 3.135 3.135 2.865 2.981 7,752 -0.16(-5.17%)
Mar 21, 2011 3.166 3.166 3.143 3.143 258 +0.01(+0.25%)
Mar 17, 2011 3.135 3.135 3.135 3.135 0 +0.01(+0.27%)
Mar 15, 2011 3.127 3.127 3.127 3.127 0 -0.05(-1.48%)
Mar 14, 2011 3.104 3.259 3.104 3.174 5,029 +0.04(+1.23%)
Mar 11, 2011 2.872 3.213 2.872 3.135 1,097 +0.04(+1.25%)
Mar 10, 2011 3.097 3.097 3.097 3.097 1,291 +0.01(+0.25%)
Mar 09, 2011 3.089 3.089 3.089 3.089 1,910 +0.08(+2.57%)
Mar 07, 2011 3.012 3.012 3.012 3.012 0 -0.11(-3.47%)
Mar 04, 2011 3.120 3.166 3.089 3.120 4,733 -0.05(-1.71%)
Mar 03, 2011 3.252 3.252 3.166 3.174 775 -0.05(-1.68%)
Mar 02, 2011 3.228 3.228 3.228 3.228 193 -0.06(-1.88%)
Mar 01, 2011 3.244 3.290 3.244 3.290 904 +0.04(+1.19%)
Feb 28, 2011 3.244 3.252 3.236 3.252 16,042 +0.01(+0.24%)
Feb 25, 2011 3.213 3.244 3.197 3.244 1,291 +0.05(+1.70%)
Feb 24, 2011 3.104 3.190 3.104 3.190 2,706 +0.05(+1.73%)
Feb 23, 2011 3.135 3.135 3.135 3.135 1,207 +0.09(+3.05%)
Feb 22, 2011 3.043 3.043 3.043 3.043 269 -0.13(-4.15%)
Feb 18, 2011 3.081 3.174 3.004 3.174 4,545 +0.08(+2.50%)
Feb 17, 2011 3.097 3.097 3.097 3.097 184 +0.15(+5.26%)
Feb 15, 2011 3.019 2.942 2.942 2.942 1,033 +0.02(+0.80%)
Feb 14, 2011 3.043 3.190 2.919 2.919 4,354 -0.06(-2.08%)
Feb 11, 2011 2.981 2.981 2.981 2.981 180 -0.12(-3.99%)
Feb 10, 2011 3.104 3.104 3.104 3.104 322 +0.18(+6.08%)
Feb 09, 2011 3.174 3.211 2.903 2.926 7,553 -0.33(-10.00%)
Feb 07, 2011 3.252 3.252 3.252 3.252 516 +0.08(+2.44%)
Feb 04, 2011 3.174 3.174 3.174 3.174 775 +0.00(+0.00%)
Feb 03, 2011 3.174 3.174 3.174 3.174 195 -0.08(-2.38%)
Feb 02, 2011 3.213 3.252 3.213 3.252 3,100 +0.06(+1.84%)
Feb 01, 2011 3.097 3.205 3.097 3.193 3,745 +0.20(+6.62%)
Jan 28, 2011 2.995 2.995 2.995 2.995 0 -0.02(-0.82%)
Jan 27, 2011 3.097 3.097 3.019 3.019 1,723 -0.04(-1.27%)
Jan 26, 2011 3.058 3.058 3.058 3.058 1,291 +0.04(+1.28%)
Jan 24, 2011 3.019 3.019 3.019 3.019 129 +0.03(+1.04%)
Jan 19, 2011 3.213 2.988 2.988 2.988 4,391 -0.33(-9.81%)
Jan 18, 2011 3.290 3.314 3.290 3.314 2,671 +0.05(+1.66%)
Jan 14, 2011 3.089 3.267 3.089 3.259 5,483 +0.20(+6.58%)
Jan 13, 2011 3.267 3.267 3.043 3.058 13,762 -0.41(-11.81%)
Jan 12, 2011 3.236 3.468 3.236 3.468 645 +0.03(+0.88%)
Jan 07, 2011 3.043 3.437 3.437 3.437 1,808 -0.04(-1.11%)
Jan 06, 2011 3.445 3.476 3.406 3.476 2,841 +0.22(+6.65%)
Jan 05, 2011 3.244 3.476 3.228 3.259 1,689 +0.04(+1.16%)
Jan 03, 2011 3.135 3.222 3.222 3.222 1,937 +0.09(+2.77%)
Dec 31, 2010 3.135 3.135 3.135 3.135 625 +0.00(+0.01%)
Dec 30, 2010 3.081 3.135 2.880 3.135 1,366 +0.04(+1.25%)
Dec 29, 2010 3.058 3.120 2.818 3.097 5,479 +0.35(+12.67%)
Dec 28, 2010 2.748 2.748 2.748 2.748 142 +0.00(+0.00%)
Dec 27, 2010 2.779 2.787 2.717 2.748 4,532 -0.06(-2.20%)
Dec 23, 2010 2.803 2.810 2.779 2.810 917 +0.02(+0.55%)
Dec 22, 2010 3.012 3.012 2.779 2.795 2,584 -0.32(-10.13%)
Dec 21, 2010 3.089 3.110 3.089 3.110 2,325 +0.09(+3.00%)
Dec 20, 2010 3.097 3.097 3.012 3.019 2,592 -0.30(-9.09%)
Dec 16, 2010 3.314 3.321 3.321 3.321 645 -0.01(-0.23%)
Dec 13, 2010 3.329 3.329 3.329 3.329 2,361 +0.00(+0.00%)
Dec 10, 2010 3.345 3.383 3.329 3.329 3,580 -0.31(-8.51%)
Dec 09, 2010 3.677 3.693 3.639 3.639 1,937 +0.27(+8.05%)
Dec 08, 2010 3.368 3.368 3.368 3.368 1,291 +0.06(+1.87%)
Dec 06, 2010 3.515 3.306 3.306 3.306 904 -0.37(-10.10%)
Dec 03, 2010 3.670 3.677 3.670 3.677 258 -0.05(-1.45%)
Dec 02, 2010 3.863 3.863 3.732 3.732 387 +0.22(+6.17%)
Dec 01, 2010 3.515 3.515 3.515 3.515 290 +0.00(+0.00%)
Nov 30, 2010 3.523 3.523 3.515 3.515 502 -0.16(-4.42%)
Nov 26, 2010 3.677 3.677 3.677 3.677 0 +0.01(+0.21%)
Nov 24, 2010 3.871 3.670 3.670 3.670 4,226 -0.09(-2.27%)
Nov 23, 2010 3.677 3.755 3.677 3.755 1,550 +0.08(+2.11%)
Nov 18, 2010 3.677 3.677 3.677 3.677 0 -0.06(-1.66%)
Nov 17, 2010 3.677 3.755 3.677 3.739 7,184 +0.06(+1.68%)
Nov 16, 2010 3.677 3.871 3.677 3.677 5,812 +0.00(+0.00%)
Nov 15, 2010 3.484 3.871 3.484 3.677 1,188 +0.27(+7.95%)
Nov 12, 2010 3.406 3.406 3.406 3.406 645 +0.04(+1.15%)
Nov 11, 2010 3.290 3.368 3.290 3.368 19,961 -0.12(-3.33%)
Nov 09, 2010 3.290 3.484 3.484 3.484 14,725 +0.27(+8.43%)
Nov 08, 2010 3.174 3.213 3.174 3.213 3,233 +0.02(+0.50%)
Nov 05, 2010 3.135 3.213 3.135 3.197 2,597 +0.06(+1.96%)
Nov 04, 2010 3.143 3.143 3.135 3.135 258 -0.07(-2.17%)
Nov 02, 2010 3.213 3.205 3.205 3.205 1,162 +0.00(+0.00%)
Nov 01, 2010 3.097 3.213 3.097 3.205 7,933 +0.04(+1.22%)
Oct 29, 2010 3.159 3.174 3.159 3.166 1,406 +0.08(+2.51%)
Oct 28, 2010 3.089 3.089 3.089 3.089 258 -0.08(-2.44%)
Oct 25, 2010 3.159 3.166 3.166 3.166 516 +0.11(+3.54%)
Oct 21, 2010 3.058 3.058 3.058 3.058 1,291 -0.11(-3.42%)
Oct 20, 2010 2.981 3.174 2.981 3.166 434 +0.15(+5.14%)
Oct 15, 2010 2.996 3.012 3.012 3.012 1,808 -0.03(-1.02%)
Oct 13, 2010 3.043 3.043 3.043 3.043 516 -0.16(-5.07%)
Oct 12, 2010 3.097 3.205 3.097 3.205 7,242 +0.22(+7.25%)
Oct 08, 2010 3.043 2.988 2.988 2.988 3,616 -0.10(-3.26%)
Oct 07, 2010 3.089 3.089 3.089 3.089 1,291 +0.02(+0.76%)
Oct 06, 2010 3.089 3.089 3.066 3.066 1,550 -0.02(-0.50%)
Oct 05, 2010 3.019 3.081 3.019 3.081 1,420 +0.10(+3.38%)
Sep 30, 2010 2.981 2.981 2.981 2.981 1,291 +0.00(+0.00%)
Sep 29, 2010 2.981 2.981 2.981 2.981 775 +0.00(+0.00%)
Sep 28, 2010 2.973 2.981 2.973 2.981 258 +0.04(+1.32%)
Sep 27, 2010 2.942 2.942 2.942 2.942 258 +0.00(+0.00%)
Sep 24, 2010 2.841 2.942 2.841 2.942 1,679 -0.04(-1.30%)
Sep 23, 2010 2.981 2.981 2.981 2.981 2,193 +0.00(+0.00%)
Sep 22, 2010 2.934 2.981 2.854 2.981 2,077 +0.12(+4.34%)
Sep 20, 2010 2.981 2.857 2.857 2.857 1,808 -0.02(-0.54%)
Sep 17, 2010 2.903 2.942 2.865 2.872 3,616 +0.01(+0.27%)
Sep 15, 2010 2.865 2.865 2.702 2.865 1,059 +0.00(+0.00%)
Sep 14, 2010 2.865 2.865 2.865 2.865 258 -0.02(-0.54%)
Sep 13, 2010 2.717 2.880 2.717 2.880 6,606 +0.18(+6.59%)
Sep 09, 2010 2.702 2.702 2.702 2.702 1,291 -0.11(-3.86%)
Sep 08, 2010 2.710 2.826 2.624 2.810 14,046 +0.19(+7.05%)
Sep 07, 2010 2.625 2.625 2.625 2.625 645 -0.17(-6.07%)
Sep 03, 2010 2.826 2.880 2.742 2.795 697 -0.03(-1.10%)
Sep 02, 2010 2.748 2.826 2.679 2.826 2,536 +0.30(+11.96%)
Sep 01, 2010 2.779 2.779 2.524 2.524 471 -0.10(-3.83%)
Aug 31, 2010 2.710 2.724 2.524 2.624 7,903 -0.09(-3.14%)
Aug 30, 2010 2.826 2.880 2.710 2.710 1,931 -0.12(-4.11%)
Aug 27, 2010 2.787 2.834 2.787 2.826 3,199 +0.12(+4.58%)
Aug 26, 2010 2.872 2.911 2.624 2.702 5,942 +0.06(+2.35%)
Aug 25, 2010 2.702 2.702 2.539 2.640 3,633 +0.09(+3.65%)
Aug 24, 2010 2.756 2.772 2.516 2.547 4,234 +0.01(+0.30%)
Aug 23, 2010 2.957 2.973 2.539 2.539 8,266 -0.36(-12.30%)
Aug 20, 2010 2.865 2.973 2.826 2.895 2,872 +0.22(+8.41%)
Aug 19, 2010 2.865 2.865 2.594 2.671 2,454 +0.00(+0.00%)
Aug 18, 2010 2.555 2.710 2.547 2.671 3,825 +0.12(+4.55%)
Aug 17, 2010 2.516 2.632 2.392 2.555 5,976 +0.17(+7.14%)
Aug 16, 2010 2.485 2.516 2.338 2.385 2,715 -0.06(-2.53%)
Aug 13, 2010 2.477 2.617 2.330 2.446 32,374 -0.11(-4.24%)
Aug 12, 2010 2.710 2.710 2.555 2.555 1,395 -0.07(-2.65%)
Aug 11, 2010 2.694 2.702 2.586 2.624 8,266 -0.14(-5.04%)
Aug 10, 2010 2.578 3.282 2.578 2.764 6,870 +0.05(+1.71%)
Aug 09, 2010 3.252 3.677 2.655 2.717 64,924 -0.21(-7.14%)
Aug 06, 2010 3.329 3.329 2.888 2.926 11,820 -0.22(-7.13%)
Aug 05, 2010 2.903 3.538 2.903 3.151 40,596 +0.44(+16.28%)
Aug 03, 2010 2.702 2.710 2.710 2.710 3,616 +0.08(+2.97%)
Jul 30, 2010 2.516 2.631 2.631 2.631 3,616 +0.12(+4.58%)
Jul 29, 2010 2.516 2.555 2.501 2.516 13,093 +0.43(+20.82%)
Jul 26, 2010 1.951 2.083 2.083 2.083 4,004 +0.22(+12.08%)
Jul 23, 2010 2.013 2.090 1.819 1.858 10,436 -0.08(-4.00%)
Jul 22, 2010 1.858 1.935 1.858 1.935 1,420 -0.04(-1.96%)
Jul 21, 2010 1.974 1.974 1.974 1.974 889 +0.00(+0.00%)
Jul 19, 2010 1.874 1.974 1.974 1.974 9,558 +0.13(+7.22%)
Jul 16, 2010 1.866 1.874 1.788 1.841 7,447 -0.02(-0.91%)
Jul 15, 2010 1.858 1.858 1.850 1.858 6,406 +0.04(+2.13%)
Jul 14, 2010 1.819 1.819 1.819 1.819 3,486 +0.00(+0.00%)
Jul 13, 2010 1.835 1.897 1.819 1.819 19,151 -0.04(-2.08%)
Jul 12, 2010 1.858 1.897 1.858 1.858 6,913 +0.00(+0.00%)
Jul 09, 2010 1.897 1.935 1.858 1.858 9,998 -0.01(-0.42%)
Jul 08, 2010 1.897 1.897 1.866 1.866 1,989 -0.03(-1.63%)
Jul 07, 2010 1.860 1.897 1.858 1.897 3,616 -0.04(-2.00%)
Jul 06, 2010 1.935 1.935 1.935 1.935 1,316 -0.00(-0.00%)
Jul 02, 2010 1.819 1.935 1.819 1.935 3,111 +0.08(+4.17%)
Jul 01, 2010 2.037 2.129 1.781 1.858 16,076 -0.16(-8.05%)
Jun 30, 2010 1.866 2.021 1.866 2.021 1,524 +0.07(+3.57%)
Jun 29, 2010 1.951 2.044 1.951 1.951 4,779 -0.05(-2.33%)
Jun 25, 2010 2.206 2.214 1.905 1.997 36,784 -0.19(-8.51%)
Jun 24, 2010 2.183 2.183 2.183 2.183 439 -0.15(-6.31%)
Jun 23, 2010 2.299 2.330 2.284 2.330 2,691 +0.03(+1.35%)
Jun 22, 2010 2.338 2.338 2.299 2.299 2,066 -0.26(-10.00%)
Jun 18, 2010 2.446 2.555 2.555 2.555 20,279 +0.08(+3.12%)
Jun 17, 2010 2.338 2.594 2.083 2.477 12,927 +0.15(+6.67%)
Jun 16, 2010 2.385 2.385 2.323 2.323 18,389 -0.05(-1.96%)
Jun 15, 2010 2.369 2.369 2.369 2.369 129 -0.03(-1.29%)
Jun 14, 2010 2.408 2.415 2.400 2.400 2,188 -0.05(-1.90%)
Jun 11, 2010 2.400 2.516 2.361 2.446 3,875 +0.05(+1.94%)
Jun 10, 2010 2.439 2.443 2.330 2.400 13,211 -0.02(-0.64%)
Jun 09, 2010 2.385 2.594 2.385 2.415 3,893 -0.18(-6.87%)
Jun 08, 2010 2.485 2.594 2.485 2.594 516 +0.04(+1.52%)
Jun 07, 2010 2.555 2.555 2.501 2.555 4,513 +0.01(+0.30%)
Jun 04, 2010 2.555 2.555 2.385 2.547 5,822 +0.05(+1.86%)
Jun 03, 2010 2.702 2.717 2.493 2.501 16,446 -0.12(-4.72%)
Jun 02, 2010 2.865 2.865 2.624 2.624 21,410 -0.24(-8.38%)
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.