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, 2015 8.975 8.975 8.783 8.861 6,352 +0.05(+0.53%)
May 28, 2015 8.970 8.970 8.814 8.814 3,710 -0.05(-0.62%)
May 27, 2015 9.001 9.165 8.822 8.869 12,505 -0.34(-3.65%)
May 26, 2015 9.079 9.204 8.994 9.204 4,521 +0.13(+1.46%)
May 22, 2015 9.212 9.072 9.072 9.072 3,970 -0.13(-1.44%)
May 21, 2015 9.164 9.228 9.111 9.204 9,369 +0.00(+0.00%)
May 20, 2015 9.227 9.227 9.204 9.204 3,075 +0.02(+0.17%)
May 19, 2015 9.224 9.251 9.173 9.189 7,261 +0.06(+0.68%)
May 18, 2015 8.869 9.142 8.869 9.126 15,587 +0.24(+2.72%)
May 15, 2015 8.884 8.892 8.798 8.884 7,749 +0.00(+0.00%)
May 14, 2015 8.955 8.970 8.883 8.884 3,095 -0.07(-0.78%)
May 13, 2015 8.876 8.954 8.806 8.954 3,713 +0.12(+1.41%)
May 12, 2015 9.271 9.271 8.705 8.830 13,386 -0.32(-3.50%)
May 11, 2015 9.232 9.499 9.150 9.150 6,759 -0.06(-0.68%)
May 08, 2015 9.290 9.534 9.212 9.212 3,176 -0.02(-0.17%)
May 07, 2015 9.212 9.954 9.212 9.228 5,455 +0.00(+0.00%)
May 06, 2015 9.189 9.269 9.165 9.228 2,951 -0.07(-0.76%)
May 05, 2015 9.329 9.329 9.290 9.298 3,514 +0.06(+0.68%)
May 04, 2015 9.298 9.470 9.236 9.236 4,854 -0.05(-0.50%)
May 01, 2015 9.282 9.524 8.978 9.282 22,574 +0.02(+0.25%)
Apr 30, 2015 9.306 9.306 9.181 9.259 7,721 -0.10(-1.08%)
Apr 29, 2015 9.446 9.571 9.290 9.361 5,764 -0.07(-0.75%)
Apr 28, 2015 9.610 9.960 9.259 9.431 8,589 -0.16(-1.71%)
Apr 27, 2015 9.798 10.22 9.595 9.595 19,631 +0.04(+0.41%)
Apr 24, 2015 9.368 9.556 9.368 9.556 10,434 +0.17(+1.83%)
Apr 23, 2015 9.197 9.423 9.181 9.384 11,794 +0.13(+1.43%)
Apr 22, 2015 9.368 9.391 9.251 9.251 19,514 -0.12(-1.25%)
Apr 21, 2015 9.368 9.376 9.368 9.368 5,195 -0.01(-0.08%)
Apr 20, 2015 9.376 9.376 9.368 9.376 1,476 +0.05(+0.50%)
Apr 17, 2015 9.368 9.454 9.329 9.329 9,308 -0.05(-0.49%)
Apr 16, 2015 9.446 9.462 9.353 9.375 24,619 -0.02(-0.26%)
Apr 15, 2015 9.329 9.407 9.329 9.400 24,897 +0.02(+0.17%)
Apr 14, 2015 9.251 9.384 9.251 9.384 1,593 +0.10(+1.09%)
Apr 13, 2015 9.189 9.384 9.189 9.282 10,002 -0.11(-1.16%)
Apr 10, 2015 9.150 9.400 9.150 9.392 5,871 +0.20(+2.12%)
Apr 09, 2015 9.189 9.189 9.189 9.197 398 -0.05(-0.51%)
Apr 08, 2015 9.173 9.407 9.142 9.243 28,021 -0.05(-0.50%)
Apr 07, 2015 9.197 9.368 9.197 9.290 7,256 +0.07(+0.76%)
Apr 06, 2015 9.290 9.501 9.220 9.220 15,131 -0.12(-1.25%)
Apr 02, 2015 9.353 9.337 9.337 9.337 3,586 +0.03(+0.34%)
Apr 01, 2015 9.368 9.579 9.181 9.306 8,546 -0.02(-0.25%)
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%)
Jan 02, 2015 9.168 9.230 8.524 8.524 7,619 -0.71(-7.65%)
Dec 30, 2014 8.648 9.230 9.230 9.230 17,792 +0.44(+5.03%)
Dec 29, 2014 8.688 8.788 8.640 8.788 1,196 -0.00(-0.00%)
Dec 26, 2014 8.943 9.090 8.788 8.788 1,531 -0.33(-3.57%)
Dec 24, 2014 8.834 9.113 9.113 9.113 2,707 +0.28(+3.16%)
Dec 23, 2014 8.896 8.951 8.630 8.834 5,872 -0.10(-1.13%)
Dec 22, 2014 8.749 9.106 8.299 8.935 35,743 -0.17(-1.87%)
Dec 19, 2014 8.640 9.106 8.454 9.106 15,987 +0.29(+3.25%)
Dec 18, 2014 8.927 8.927 8.338 8.819 16,321 +0.05(+0.62%)
Dec 17, 2014 8.400 9.075 8.377 8.764 28,721 +0.39(+4.63%)
Dec 16, 2014 8.997 9.051 8.338 8.377 8,985 -0.09(-1.01%)
Dec 15, 2014 8.493 9.307 8.462 8.462 1,418 +0.02(+0.28%)
Dec 12, 2014 8.540 8.599 8.439 8.439 13,023 -0.09(-1.09%)
Dec 11, 2014 8.966 8.966 8.532 8.532 6,575 -0.27(-3.08%)
Dec 10, 2014 8.997 8.997 8.803 8.803 3,959 -0.08(-0.87%)
Dec 09, 2014 9.152 9.152 8.881 8.881 1,638 -0.34(-3.70%)
Dec 08, 2014 8.997 9.222 8.930 9.222 4,427 +0.18(+1.97%)
Dec 05, 2014 8.974 9.144 8.974 9.044 5,880 +0.07(+0.78%)
Dec 04, 2014 8.788 9.086 8.733 8.974 7,245 +0.19(+2.21%)
Dec 03, 2014 8.679 9.137 8.656 8.780 14,973 -0.17(-1.91%)
Dec 02, 2014 8.965 8.965 8.920 8.951 7,832 +0.10(+1.14%)
Dec 01, 2014 9.261 9.261 8.702 8.850 14,282 -0.45(-4.84%)
Nov 28, 2014 9.300 9.300 9.300 9.300 335 +0.51(+5.82%)
Nov 26, 2014 8.842 8.788 8.788 8.788 3,610 -0.12(-1.31%)
Nov 25, 2014 8.904 8.904 8.904 8.904 437 +0.14(+1.59%)
Nov 24, 2014 9.269 9.284 8.625 8.764 14,415 -0.05(-0.53%)
Nov 21, 2014 9.113 9.113 8.540 8.811 57,052 -0.34(-3.73%)
Nov 20, 2014 9.113 9.284 9.051 9.152 22,990 +0.28(+3.15%)
Nov 19, 2014 9.124 9.124 8.811 8.873 7,838 -0.04(-0.49%)
Nov 18, 2014 9.113 9.155 8.916 8.916 5,582 -0.25(-2.74%)
Nov 17, 2014 9.222 9.268 9.168 9.168 8,129 +0.00(+0.00%)
Nov 14, 2014 9.307 9.307 9.168 9.168 1,527 +0.05(+0.51%)
Nov 13, 2014 8.920 9.121 8.920 9.121 1,269 +0.28(+3.16%)
Nov 12, 2014 9.207 9.230 8.780 8.842 6,501 -0.36(-3.96%)
Nov 11, 2014 9.307 9.307 9.207 9.207 1,398 -0.10(-1.08%)
Nov 10, 2014 9.307 9.307 9.307 9.307 397 +0.00(+0.00%)
Nov 07, 2014 9.121 9.307 9.121 9.307 1,334 +0.03(+0.33%)
Nov 06, 2014 9.276 9.276 9.276 9.276 137 +0.09(+0.93%)
Nov 05, 2014 9.230 9.385 8.997 9.191 28,087 -0.08(-0.82%)
Nov 04, 2014 9.191 9.269 9.191 9.267 1,777 -0.00(-0.02%)
Nov 03, 2014 9.850 9.850 8.936 9.269 23,703 +0.20(+2.25%)
Oct 31, 2014 8.997 9.065 8.997 9.065 871 +0.15(+1.63%)
Oct 30, 2014 8.338 9.067 8.338 8.920 13,260 +0.44(+5.21%)
Oct 29, 2014 8.074 8.679 7.950 8.477 29,992 +0.60(+7.68%)
Oct 28, 2014 7.872 7.872 7.857 7.872 4,984 +0.02(+0.30%)
Oct 27, 2014 7.756 7.872 7.779 7.849 16,835 +0.07(+0.89%)
Oct 24, 2014 7.779 7.795 7.779 7.779 2,578 -0.02(-0.20%)
Oct 23, 2014 7.756 7.795 7.748 7.795 25,584 +0.04(+0.50%)
Oct 22, 2014 7.756 7.756 7.756 7.756 835 +0.00(+0.00%)
Oct 21, 2014 7.748 7.756 7.718 7.756 2,449 +0.00(+0.00%)
Oct 20, 2014 7.748 7.756 7.748 7.756 6,897 +0.17(+2.25%)
Oct 17, 2014 7.865 7.741 7.578 7.586 5,543 -0.16(-2.00%)
Oct 16, 2014 7.710 7.756 7.710 7.741 8,187 -0.02(-0.20%)
Oct 15, 2014 7.756 7.756 7.679 7.756 5,582 +0.04(+0.50%)
Oct 14, 2014 7.717 7.717 7.717 7.717 1,719 -0.04(-0.50%)
Oct 13, 2014 7.694 7.756 7.694 7.756 861 +0.14(+1.83%)
Oct 10, 2014 7.772 7.772 7.617 7.617 2,418 -0.22(-2.77%)
Oct 09, 2014 7.950 7.950 7.822 7.834 4,201 +0.09(+1.10%)
Oct 08, 2014 7.756 7.873 7.717 7.748 8,447 -0.20(-2.54%)
Oct 07, 2014 7.950 8.035 7.950 7.950 5,817 +0.00(+0.00%)
Oct 06, 2014 7.927 7.950 7.897 7.950 5,397 +0.00(+0.00%)
Oct 03, 2014 7.950 7.958 7.872 7.950 4,254 +0.00(+0.00%)
Oct 02, 2014 7.950 8.136 7.454 7.950 9,205 +0.03(+0.39%)
Oct 01, 2014 7.950 7.997 7.531 7.919 7,929 -0.03(-0.39%)
Sep 30, 2014 7.787 8.028 7.787 7.950 3,031 -0.16(-1.91%)
Sep 29, 2014 7.756 8.128 7.756 8.105 17,472 +0.10(+1.26%)
Sep 26, 2014 7.798 8.028 7.798 8.004 6,969 +0.13(+1.67%)
Sep 25, 2014 7.950 7.950 7.601 7.872 25,860 -0.09(-1.17%)
Sep 24, 2014 7.958 7.966 7.756 7.966 6,639 +0.00(+0.00%)
Sep 23, 2014 7.958 8.074 7.958 7.966 2,839 +0.01(+0.10%)
Sep 22, 2014 7.826 8.136 7.752 7.958 31,198 +0.01(+0.10%)
Sep 19, 2014 8.044 8.144 8.043 7.950 8,385 -0.19(-2.29%)
Sep 18, 2014 8.144 8.144 8.136 8.136 524 +0.07(+0.87%)
Sep 17, 2014 8.144 8.144 7.981 8.066 1,570 +0.11(+1.36%)
Sep 16, 2014 7.756 8.028 7.756 7.958 4,814 -0.18(-2.19%)
Sep 15, 2014 8.144 8.144 8.004 8.136 3,105 -0.01(-0.10%)
Sep 12, 2014 8.121 8.144 8.028 8.144 3,429 +0.00(+0.00%)
Sep 11, 2014 7.950 8.144 7.950 8.144 7,719 +0.08(+0.96%)
Sep 10, 2014 8.074 8.144 8.051 8.066 29,341 -0.08(-0.95%)
Sep 09, 2014 8.144 8.144 8.113 8.144 2,690 +0.00(+0.00%)
Sep 08, 2014 7.815 8.144 7.624 8.144 4,326 +0.12(+1.45%)
Sep 05, 2014 8.090 8.014 8.028 8.028 257 +0.01(+0.17%)
Sep 04, 2014 8.144 8.144 7.950 8.014 3,279 -0.01(-0.08%)
Sep 03, 2014 8.299 8.299 8.299 8.020 567 -0.12(-1.52%)
Sep 02, 2014 8.144 8.144 8.144 8.144 312 +0.01(+0.10%)
Aug 29, 2014 8.136 8.136 8.136 8.136 257 +0.01(+0.10%)
Aug 28, 2014 8.144 8.144 8.128 8.128 515 -0.02(-0.19%)
Aug 27, 2014 8.144 8.144 8.144 8.144 257 +0.16(+1.94%)
Aug 26, 2014 8.028 8.105 7.950 7.989 15,465 +0.04(+0.49%)
Aug 25, 2014 7.834 7.950 7.834 7.950 1,433 +0.19(+2.50%)
Aug 22, 2014 7.834 7.849 7.849 7.756 2,578 -0.09(-1.19%)
Aug 21, 2014 7.841 7.899 7.485 7.849 3,527 -0.00(-0.00%)
Aug 20, 2014 7.841 7.880 7.841 7.849 4,173 -0.04(-0.49%)
Aug 19, 2014 7.834 7.904 7.834 7.888 2,405 +0.02(+0.32%)
Aug 18, 2014 7.863 7.863 7.863 7.863 488 +0.07(+0.88%)
Aug 15, 2014 7.857 7.927 7.795 7.795 4,899 -0.13(-1.67%)
Aug 14, 2014 7.841 7.927 7.927 7.927 4,518 +0.00(+0.00%)
Aug 13, 2014 7.865 7.927 7.826 7.927 4,525 +0.09(+1.19%)
Aug 12, 2014 7.787 7.981 7.787 7.834 18,229 +0.08(+1.00%)
Aug 11, 2014 7.562 7.756 7.446 7.756 2,274 +0.39(+5.26%)
Aug 07, 2014 7.717 7.368 7.368 7.368 128 +0.18(+2.48%)
Aug 06, 2014 8.027 8.027 7.112 7.190 11,737 -0.80(-10.00%)
Aug 05, 2014 7.989 7.989 7.795 7.989 3,524 -0.01(-0.10%)
Aug 04, 2014 8.028 8.028 7.756 7.997 3,932 +0.24(+3.10%)
Aug 01, 2014 7.989 8.004 7.756 7.756 4,264 -0.27(-3.38%)
Jul 31, 2014 8.028 8.144 7.989 8.028 13,556 -0.04(-0.48%)
Jul 30, 2014 8.260 8.260 7.944 8.066 6,137 +0.00(+0.00%)
Jul 29, 2014 7.958 8.066 7.772 8.066 2,056 -0.19(-2.35%)
Jul 25, 2014 8.159 8.260 8.260 8.260 3,094 -0.08(-0.93%)
Jul 24, 2014 8.338 8.338 8.105 8.338 9,282 +0.08(+0.94%)
Jul 23, 2014 8.144 8.516 8.144 8.260 8,780 +0.16(+2.01%)
Jul 22, 2014 8.097 8.097 8.097 8.097 622 -0.26(-3.15%)
Jul 21, 2014 8.361 8.361 8.361 8.361 397 +0.02(+0.28%)
Jul 18, 2014 8.454 8.454 8.338 8.338 2,707 +0.05(+0.56%)
Jul 16, 2014 8.400 8.291 8.291 8.291 2,965 +0.12(+1.52%)
Jul 14, 2014 8.222 8.167 8.167 8.167 121 -0.07(-0.85%)
Jul 08, 2014 8.051 8.237 8.237 8.237 3,996 -0.25(-2.92%)
Jul 07, 2014 8.485 8.485 8.485 8.485 235 +0.27(+3.30%)
Jul 03, 2014 8.214 8.214 8.214 8.214 257 -0.04(-0.47%)
Jul 02, 2014 8.299 8.299 8.253 8.253 2,578 +0.03(+0.38%)
Jul 01, 2014 8.222 8.222 8.222 8.222 181 -0.03(-0.38%)
Jun 30, 2014 8.253 8.524 8.253 8.253 8,441 +0.04(+0.47%)
Jun 27, 2014 8.214 8.214 8.214 8.214 257 -0.02(-0.28%)
Jun 26, 2014 8.237 8.237 8.237 8.237 128 +0.02(+0.28%)
Jun 25, 2014 8.214 8.470 8.191 8.214 2,020 +0.20(+2.52%)
Jun 24, 2014 8.198 8.198 8.012 8.012 2,842 -0.09(-1.15%)
Jun 23, 2014 8.020 8.105 8.012 8.105 1,168 -0.05(-0.67%)
Jun 20, 2014 8.159 8.159 8.159 8.159 220 +0.03(+0.38%)
Jun 19, 2014 8.128 8.128 8.128 8.128 1,214 +0.00(+0.05%)
Jun 18, 2014 8.066 8.125 8.066 8.125 964 +0.08(+1.01%)
Jun 17, 2014 7.993 8.082 7.966 8.044 3,240 -0.19(-2.35%)
Jun 16, 2014 8.253 8.272 8.167 8.237 1,587 +0.07(+0.85%)
Jun 13, 2014 7.958 8.330 7.958 8.167 2,955 +0.00(+0.00%)
Jun 12, 2014 8.175 8.175 8.144 8.167 1,067 -0.10(-1.22%)
Jun 11, 2014 8.268 8.268 8.268 8.268 386 -0.26(-3.00%)
Jun 10, 2014 8.136 8.524 8.136 8.524 14,228 +0.30(+3.68%)
Jun 06, 2014 8.136 8.291 8.086 8.222 6,188 -0.08(-0.93%)
Jun 05, 2014 8.090 8.501 7.772 8.299 5,956 +0.00(+0.00%)
Jun 04, 2014 8.066 8.524 8.066 8.299 6,500 +0.23(+2.88%)
Jun 03, 2014 8.454 8.454 7.969 8.066 9,772 -0.38(-4.50%)
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.