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 31, 2013 6.294 6.310 5.226 6.209 16,905 -0.13(-2.08%)
May 28, 2013 6.077 6.341 6.341 6.341 4,908 +0.15(+2.38%)
May 23, 2013 6.039 6.194 6.194 6.194 775 -0.22(-3.50%)
May 22, 2013 6.348 6.418 6.348 6.418 0 +0.18(+2.85%)
May 21, 2013 6.426 6.426 6.240 6.240 0 -0.19(-2.89%)
May 20, 2013 6.550 6.550 6.426 6.426 0 +0.04(+0.60%)
May 16, 2013 6.387 6.387 6.387 6.387 0 -0.19(-2.94%)
May 15, 2013 6.503 6.844 6.503 6.581 0 +0.19(+3.03%)
May 13, 2013 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
May 09, 2013 6.387 6.387 6.387 6.387 387 -0.18(-2.73%)
May 08, 2013 6.581 6.581 6.484 6.566 0 -0.04(-0.57%)
May 06, 2013 6.426 6.604 6.604 6.604 5,037 +0.14(+2.16%)
May 03, 2013 6.921 6.921 6.464 6.464 0 -0.32(-4.68%)
May 02, 2013 6.526 7.394 6.526 6.782 0 +0.22(+3.42%)
May 01, 2013 6.581 6.581 6.557 6.557 0 +0.20(+3.17%)
Apr 30, 2013 6.356 6.450 6.356 6.356 0 -0.09(-1.32%)
Apr 29, 2013 5.977 6.441 5.977 6.441 9,372 +0.05(+0.73%)
Apr 26, 2013 5.984 6.395 5.960 6.395 4,900 +0.36(+5.90%)
Apr 25, 2013 5.535 6.960 5.535 6.039 12,480 +0.47(+8.48%)
Apr 23, 2013 5.566 5.566 5.566 5.566 0 +0.33(+6.20%)
Apr 22, 2013 5.241 5.241 5.241 5.241 0 +0.04(+0.74%)
Apr 19, 2013 5.234 5.597 5.071 5.203 8,193 -0.22(-4.00%)
Apr 18, 2013 5.404 5.628 5.357 5.419 4,643 +0.00(+0.00%)
Apr 17, 2013 5.373 5.419 5.187 5.419 1,162 +0.04(+0.72%)
Apr 16, 2013 5.381 5.381 5.381 5.381 129 +0.04(+0.72%)
Apr 15, 2013 5.450 5.610 5.071 5.342 8,909 -0.19(-3.50%)
Apr 12, 2013 5.535 5.535 5.535 5.535 258 -0.04(-0.69%)
Apr 11, 2013 5.574 5.644 5.574 5.574 645 +0.15(+2.71%)
Apr 10, 2013 5.574 5.574 5.427 5.427 645 -0.15(-2.64%)
Apr 09, 2013 5.574 5.574 5.574 5.574 129 -0.05(-0.83%)
Apr 08, 2013 5.582 5.806 5.582 5.621 2,195 +0.05(+0.83%)
Apr 05, 2013 5.574 5.574 5.574 5.574 129 -0.12(-2.17%)
Apr 04, 2013 5.388 5.706 5.388 5.698 645 +0.22(+4.10%)
Apr 03, 2013 5.474 5.474 5.474 5.474 129 +0.02(+0.28%)
Apr 01, 2013 5.458 5.458 5.458 5.458 0 -0.03(-0.56%)
Mar 28, 2013 5.574 5.574 5.489 5.489 258 -0.09(-1.53%)
Mar 26, 2013 5.628 5.574 5.574 5.574 26,866 -0.01(-0.14%)
Mar 25, 2013 5.582 5.582 5.582 5.582 129 -0.01(-0.14%)
Mar 22, 2013 5.590 5.590 5.590 5.590 129 -0.12(-2.17%)
Mar 21, 2013 5.551 5.714 5.419 5.714 516 +0.14(+2.50%)
Mar 20, 2013 5.652 5.652 5.497 5.574 13,225 -0.08(-1.37%)
Mar 19, 2013 5.690 5.690 5.613 5.652 3,760 +0.00(+0.00%)
Mar 18, 2013 5.613 5.652 5.613 5.652 3,778 +0.15(+2.82%)
Mar 15, 2013 5.497 5.497 5.497 5.497 206 -0.04(-0.70%)
Mar 14, 2013 5.535 5.535 5.497 5.535 1,006 -0.08(-1.38%)
Mar 13, 2013 5.419 5.613 5.419 5.613 678 +0.00(+0.00%)
Mar 12, 2013 5.543 5.613 5.334 5.613 883 +0.15(+2.77%)
Mar 11, 2013 5.435 5.551 5.435 5.461 2,389 -0.06(-1.06%)
Mar 08, 2013 5.474 5.566 5.466 5.520 7,153 -0.03(-0.63%)
Mar 07, 2013 5.497 5.555 5.497 5.555 2,970 -0.04(-0.76%)
Mar 06, 2013 5.481 5.613 5.481 5.597 516 +0.11(+1.97%)
Mar 05, 2013 5.419 5.489 5.419 5.489 2,801 +0.08(+1.43%)
Mar 04, 2013 5.443 5.443 5.412 5.412 3,704 -0.02(-0.29%)
Mar 01, 2013 5.419 5.603 5.404 5.427 4,068 +0.05(+1.01%)
Feb 27, 2013 5.373 5.373 5.373 5.373 0 +0.03(+0.58%)
Feb 25, 2013 5.342 5.342 5.342 5.342 0 +0.11(+2.07%)
Feb 22, 2013 5.148 5.474 5.141 5.234 4,828 -0.07(-1.31%)
Feb 21, 2013 5.497 5.497 5.303 5.303 417 -0.29(-5.12%)
Feb 20, 2013 5.474 5.605 5.102 5.590 10,138 +0.05(+0.98%)
Feb 19, 2013 5.582 5.590 5.388 5.535 3,611 -0.12(-2.05%)
Feb 15, 2013 5.559 5.652 5.497 5.652 6,796 +0.12(+2.10%)
Feb 14, 2013 5.535 5.551 5.535 5.535 1,287 +0.00(+0.00%)
Feb 13, 2013 5.590 5.729 5.535 5.535 14,169 -0.06(-1.11%)
Feb 12, 2013 5.404 5.605 5.404 5.597 8,912 +0.18(+3.29%)
Feb 11, 2013 5.419 5.419 5.303 5.419 8,627 +0.00(+0.00%)
Feb 08, 2013 5.597 5.597 5.419 5.419 10,462 -0.04(-0.71%)
Feb 07, 2013 5.481 5.532 5.458 5.458 3,100 -0.15(-2.76%)
Feb 06, 2013 5.412 5.613 5.381 5.613 4,430 +0.00(+0.00%)
Feb 04, 2013 5.443 5.613 5.381 5.613 9,027 +0.17(+3.09%)
Feb 01, 2013 5.652 5.690 5.303 5.444 14,466 +0.16(+3.12%)
Jan 31, 2013 4.893 5.728 4.877 5.280 9,575 -0.25(-4.59%)
Jan 30, 2013 4.955 5.605 4.955 5.534 6,188 +0.67(+13.82%)
Jan 29, 2013 5.048 5.048 4.723 4.862 2,943 +0.14(+2.95%)
Jan 28, 2013 4.645 4.723 4.645 4.723 1,976 +0.06(+1.33%)
Jan 25, 2013 4.606 4.661 4.606 4.661 1,679 +0.09(+2.03%)
Jan 24, 2013 4.575 4.575 4.568 4.568 516 -0.15(-3.28%)
Jan 23, 2013 4.676 5.027 4.591 4.723 3,661 +0.04(+0.83%)
Jan 22, 2013 4.382 4.723 4.382 4.684 7,649 +0.29(+6.70%)
Jan 18, 2013 4.568 4.568 4.390 4.390 5,359 -0.18(-3.90%)
Jan 16, 2013 4.568 4.568 4.568 4.568 0 +0.17(+3.87%)
Jan 15, 2013 4.374 4.490 4.374 4.397 2,844 +0.14(+3.27%)
Jan 14, 2013 4.436 4.436 4.258 4.258 387 -0.16(-3.68%)
Jan 10, 2013 4.421 4.421 4.421 4.421 129 +0.07(+1.52%)
Jan 09, 2013 4.250 4.606 4.250 4.355 17,538 +0.18(+4.35%)
Jan 08, 2013 4.057 4.173 4.057 4.173 5,426 -0.02(-0.37%)
Jan 07, 2013 3.979 4.188 3.956 4.188 3,100 +0.22(+5.46%)
Jan 04, 2013 3.817 4.219 3.817 3.972 11,636 +0.19(+4.91%)
Jan 02, 2013 3.786 3.786 3.786 3.786 0 +0.04(+1.03%)
Dec 28, 2012 3.747 3.747 3.747 3.747 0 +0.14(+3.86%)
Dec 27, 2012 3.763 3.825 3.592 3.608 2,459 -0.19(-5.09%)
Dec 26, 2012 3.592 3.801 3.592 3.801 1,338 -0.01(-0.20%)
Dec 24, 2012 3.584 3.809 3.569 3.809 3,881 +0.26(+7.19%)
Dec 21, 2012 3.770 3.794 3.554 3.554 28,226 -0.24(-6.33%)
Dec 20, 2012 3.794 3.794 3.794 3.794 775 +0.00(+0.00%)
Dec 19, 2012 3.847 3.933 3.794 3.794 7,339 -0.04(-1.01%)
Dec 18, 2012 3.794 3.871 3.794 3.832 8,000 +0.04(+1.02%)
Dec 17, 2012 3.677 3.871 3.677 3.794 17,929 -0.06(-1.61%)
Dec 14, 2012 3.809 3.855 3.732 3.855 8,286 +0.01(+0.20%)
Dec 13, 2012 3.724 3.848 3.716 3.848 5,232 +0.14(+3.76%)
Dec 12, 2012 3.724 3.739 3.701 3.708 1,063 -0.05(-1.34%)
Dec 11, 2012 3.631 3.794 3.631 3.759 13,430 +0.04(+1.15%)
Dec 10, 2012 3.716 3.716 3.577 3.716 3,280 +0.00(+0.00%)
Dec 07, 2012 3.755 3.755 3.499 3.716 4,452 -0.10(-2.64%)
Dec 05, 2012 3.817 3.817 3.817 3.817 0 +0.21(+5.79%)
Dec 04, 2012 3.523 3.871 3.523 3.608 18,541 -0.08(-2.10%)
Nov 30, 2012 3.763 3.763 3.685 3.685 258 -0.20(-5.18%)
Nov 28, 2012 3.871 3.886 3.886 3.886 3,229 -0.02(-0.59%)
Nov 27, 2012 3.584 3.910 3.577 3.910 26,257 +0.19(+5.21%)
Nov 26, 2012 3.716 3.886 3.639 3.716 11,237 +0.01(+0.21%)
Nov 21, 2012 3.910 3.708 3.708 3.708 2,841 -0.20(-5.15%)
Nov 19, 2012 3.600 3.910 3.910 3.910 26,091 +0.27(+7.45%)
Nov 16, 2012 3.639 3.639 3.639 3.639 645 -0.02(-0.42%)
Nov 15, 2012 3.677 3.677 3.639 3.654 2,970 -0.02(-0.63%)
Nov 14, 2012 3.677 3.677 3.677 3.677 258 +0.00(+0.00%)
Nov 12, 2012 3.677 3.677 3.677 3.677 1,291 +0.00(+0.00%)
Nov 09, 2012 3.677 3.716 3.677 3.677 817 -0.08(-2.06%)
Nov 07, 2012 3.794 3.755 3.755 3.755 1,420 -0.05(-1.42%)
Nov 05, 2012 3.832 3.809 3.809 3.809 17,437 -0.02(-0.61%)
Nov 02, 2012 3.863 3.871 3.832 3.832 2,583 +0.04(+1.02%)
Nov 01, 2012 3.794 3.794 3.794 3.794 129 -0.08(-2.00%)
Oct 31, 2012 3.755 3.871 3.755 3.871 886 +0.10(+2.67%)
Oct 26, 2012 3.770 3.770 3.770 3.770 129 -0.02(-0.61%)
Oct 25, 2012 3.832 3.832 3.794 3.794 3,229 +0.00(+0.00%)
Oct 24, 2012 3.825 3.825 3.577 3.794 3,138 -0.10(-2.58%)
Oct 23, 2012 3.724 4.010 3.724 3.894 3,616 -0.02(-0.39%)
Oct 17, 2012 3.910 3.910 3.910 3.910 0 +0.12(+3.06%)
Oct 16, 2012 3.770 3.794 3.770 3.794 2,066 +0.03(+0.89%)
Oct 12, 2012 3.763 3.760 3.760 3.760 645 +0.01(+0.14%)
Oct 11, 2012 3.577 3.763 3.577 3.755 2,583 +0.12(+3.41%)
Oct 10, 2012 3.685 3.685 3.600 3.631 9,081 -0.07(-1.88%)
Oct 09, 2012 3.925 3.948 3.677 3.701 12,916 -0.21(-5.35%)
Oct 08, 2012 3.871 3.917 3.871 3.910 3,061 +0.05(+1.20%)
Oct 05, 2012 3.987 4.003 3.816 3.863 14,400 -0.26(-6.20%)
Oct 04, 2012 4.034 4.119 4.026 4.119 1,404 +0.25(+6.40%)
Oct 03, 2012 3.871 3.886 3.855 3.871 9,353 -0.00(-0.00%)
Oct 02, 2012 3.933 3.933 3.871 3.871 605 +0.00(+0.00%)
Sep 28, 2012 3.871 3.871 3.871 3.871 0 +0.00(+0.00%)
Sep 27, 2012 3.871 3.871 3.871 3.871 5,857 +0.01(+0.20%)
Sep 26, 2012 3.840 3.863 3.561 3.863 1,033 -0.01(-0.20%)
Sep 25, 2012 4.018 4.018 3.871 3.871 3,054 -0.17(-4.21%)
Sep 24, 2012 3.956 4.041 3.840 4.041 753 -0.01(-0.19%)
Sep 21, 2012 3.639 4.049 3.600 4.049 7,961 +0.39(+10.81%)
Sep 20, 2012 3.871 3.871 3.639 3.654 904 +0.02(+0.64%)
Sep 18, 2012 3.561 3.631 3.631 3.631 1,550 +0.11(+3.08%)
Sep 17, 2012 3.476 3.561 3.445 3.523 2,970 +0.15(+4.36%)
Sep 14, 2012 3.484 3.484 3.375 3.375 1,326 -0.07(-2.02%)
Sep 13, 2012 3.337 3.445 3.337 3.445 4,709 +0.15(+4.71%)
Sep 12, 2012 3.298 3.298 3.290 3.290 5,554 +0.00(+0.00%)
Sep 11, 2012 3.314 3.368 3.244 3.290 76,992 +0.04(+1.19%)
Sep 10, 2012 3.329 3.484 3.213 3.252 9,461 +0.00(+0.00%)
Sep 07, 2012 3.275 3.275 3.174 3.252 12,400 +0.04(+1.20%)
Sep 06, 2012 3.213 3.213 3.174 3.213 14,852 +0.12(+3.75%)
Sep 05, 2012 3.213 3.213 3.097 3.097 7,750 -0.09(-2.91%)
Sep 04, 2012 3.191 3.191 3.190 3.190 3,558 +0.00(+0.00%)
Aug 31, 2012 3.190 3.190 3.190 3.190 2,841 -0.02(-0.72%)
Aug 30, 2012 3.290 3.290 3.213 3.213 258 +0.04(+1.22%)
Aug 29, 2012 3.244 3.244 3.135 3.174 5,499 -0.04(-1.20%)
Aug 27, 2012 3.205 3.213 3.205 3.213 2,325 +0.06(+1.84%)
Aug 24, 2012 3.213 3.213 3.058 3.155 2,066 -0.02(-0.61%)
Aug 23, 2012 3.213 3.213 3.151 3.174 3,100 -0.04(-1.19%)
Aug 22, 2012 3.174 3.212 3.166 3.212 5,941 +0.08(+2.46%)
Aug 21, 2012 3.135 3.135 3.135 3.135 3,127 +0.00(+0.00%)
Aug 20, 2012 3.120 3.135 3.120 3.135 1,614 +0.02(+0.49%)
Aug 17, 2012 3.124 3.124 3.097 3.120 4,199 +0.09(+3.07%)
Aug 16, 2012 3.027 3.027 3.027 3.027 320 +0.00(+0.00%)
Aug 14, 2012 3.135 3.027 3.027 3.027 2,454 -0.11(-3.46%)
Aug 13, 2012 3.112 3.135 3.112 3.135 2,583 +0.01(+0.25%)
Aug 10, 2012 3.019 3.128 3.019 3.128 2,632 -0.05(-1.70%)
Aug 09, 2012 2.942 3.182 2.903 3.182 3,517 +0.32(+11.08%)
Aug 08, 2012 2.865 2.888 2.865 2.865 2,325 -0.15(-5.13%)
Aug 07, 2012 2.903 3.019 2.787 3.019 1,550 -0.04(-1.24%)
Aug 06, 2012 3.019 3.057 2.973 3.057 2,331 -0.15(-4.78%)
Aug 03, 2012 3.213 3.213 3.019 3.211 2,562 +0.01(+0.42%)
Aug 02, 2012 3.135 3.197 3.135 3.197 258 +0.10(+3.25%)
Aug 01, 2012 2.988 3.097 2.988 3.097 2,863 +0.12(+3.90%)
Jul 31, 2012 3.205 3.213 2.950 2.981 7,344 -0.15(-4.94%)
Jul 30, 2012 3.677 3.677 3.066 3.135 16,517 -0.73(-18.84%)
Jul 26, 2012 3.863 3.863 3.863 3.863 645 +0.34(+9.67%)
Jul 25, 2012 3.523 3.523 3.523 3.523 387 -0.01(-0.22%)
Jul 23, 2012 3.492 3.530 3.530 3.530 2,325 +0.04(+1.11%)
Jul 20, 2012 3.492 3.492 3.492 3.492 258 -0.22(-6.04%)
Jul 19, 2012 3.840 3.840 3.716 3.716 387 -0.15(-3.97%)
Jul 17, 2012 3.855 3.870 3.870 3.870 4,133 +0.29(+7.95%)
Jul 16, 2012 3.584 3.584 3.584 3.584 483 +0.00(+0.00%)
Jul 13, 2012 3.492 3.948 3.492 3.584 2,489 +0.09(+2.66%)
Jul 12, 2012 3.538 3.948 3.492 3.492 1,493 -0.04(-1.09%)
Jul 11, 2012 3.948 3.948 3.530 3.530 539 -0.30(-7.88%)
Jul 10, 2012 3.832 3.832 3.832 3.832 525 +0.06(+1.64%)
Jul 09, 2012 3.778 3.910 3.770 3.770 4,954 -0.26(-6.35%)
Jul 05, 2012 4.026 4.026 4.026 4.026 8,137 +0.02(+0.39%)
Jul 03, 2012 4.026 4.026 3.871 4.010 4,155 -0.02(-0.38%)
Jul 02, 2012 4.026 4.181 4.026 4.026 7,062 -0.01(-0.19%)
Jun 28, 2012 3.948 4.034 4.034 4.034 4,779 +0.03(+0.77%)
Jun 27, 2012 4.003 4.003 4.003 4.003 768 +0.23(+6.16%)
Jun 26, 2012 3.871 3.894 3.747 3.770 6,220 -0.21(-5.25%)
Jun 25, 2012 4.258 4.258 3.979 3.979 871 -0.13(-3.20%)
Jun 22, 2012 4.119 4.250 4.111 4.111 1,410 -0.07(-1.67%)
Jun 21, 2012 4.157 4.181 4.157 4.181 435 -0.07(-1.64%)
Jun 20, 2012 4.250 4.250 4.250 4.250 129 +0.00(+0.00%)
Jun 19, 2012 4.459 4.459 4.250 4.250 2,151 -0.36(-7.89%)
Jun 18, 2012 4.614 4.839 4.614 4.614 1,809 +0.00(+0.00%)
Jun 15, 2012 4.870 4.870 4.614 4.614 1,583 -0.03(-0.67%)
Jun 14, 2012 4.312 4.684 4.312 4.645 2,454 +0.35(+8.11%)
Jun 13, 2012 4.297 4.297 4.297 4.297 167 -0.03(-0.72%)
Jun 12, 2012 4.266 4.459 4.134 4.328 35,521 +0.05(+1.27%)
Jun 11, 2012 4.173 4.274 3.871 4.274 2,862 +0.06(+1.47%)
Jun 08, 2012 4.212 4.212 4.212 4.212 596 +0.00(+0.00%)
Jun 07, 2012 4.258 4.258 4.212 4.212 3,341 +0.01(+0.18%)
Jun 06, 2012 4.645 4.645 4.204 4.204 2,545 -0.44(-9.50%)
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.