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 (%)
Jun 30, 2015 8.993 8.993 8.789 8.797 7,282 -0.07(-0.80%)
Jun 29, 2015 8.797 8.907 8.781 8.868 16,819 -0.00(-0.00%)
Jun 26, 2015 8.868 8.868 8.789 8.868 7,804 +0.00(+0.00%)
Jun 25, 2015 8.819 8.899 8.819 8.868 4,727 +0.02(+0.18%)
Jun 24, 2015 8.813 8.868 8.781 8.852 6,934 -0.02(-0.18%)
Jun 23, 2015 8.924 8.924 8.868 8.868 5,415 -0.09(-0.96%)
Jun 22, 2015 8.900 8.954 8.789 8.954 5,724 +0.08(+0.88%)
Jun 19, 2015 8.844 8.876 8.813 8.876 9,140 -0.03(-0.35%)
Jun 18, 2015 8.852 8.952 8.931 8.907 10,065 -0.02(-0.26%)
Jun 17, 2015 8.980 8.980 8.852 8.931 7,178 -0.02(-0.18%)
Jun 16, 2015 8.797 9.064 8.789 8.946 16,914 +0.01(+0.09%)
Jun 15, 2015 8.918 8.938 8.829 8.938 2,994 +0.09(+1.06%)
Jun 12, 2015 8.894 8.946 8.844 8.844 4,104 +0.01(+0.09%)
Jun 11, 2015 8.813 9.064 8.789 8.836 12,955 -0.06(-0.71%)
Jun 10, 2015 8.922 8.922 8.899 8.899 4,812 +0.09(+1.06%)
Jun 09, 2015 8.938 8.938 8.806 8.806 2,620 -0.11(-1.22%)
Jun 08, 2015 8.837 8.954 8.821 8.915 4,261 +0.02(+0.17%)
Jun 05, 2015 8.774 8.907 8.774 8.899 6,237 -0.05(-0.52%)
Jun 04, 2015 8.837 8.946 8.837 8.946 2,602 +0.11(+1.23%)
Jun 03, 2015 8.798 9.006 8.767 8.837 14,500 +0.07(+0.80%)
Jun 02, 2015 8.774 8.824 8.767 8.767 4,029 +0.03(+0.36%)
Jun 01, 2015 8.806 8.829 8.728 8.735 17,342 -0.11(-1.23%)
May 29, 2015 8.959 8.959 8.767 8.845 6,363 +0.05(+0.53%)
May 28, 2015 8.954 8.954 8.798 8.798 3,717 -0.05(-0.62%)
May 27, 2015 8.985 9.148 8.806 8.852 12,528 -0.34(-3.65%)
May 26, 2015 9.063 9.187 8.977 9.187 4,529 +0.13(+1.46%)
May 22, 2015 9.195 9.055 9.055 9.055 3,978 -0.13(-1.44%)
May 21, 2015 9.147 9.211 9.094 9.187 9,387 +0.00(+0.00%)
May 20, 2015 9.210 9.210 9.187 9.187 3,081 +0.02(+0.17%)
May 19, 2015 9.207 9.234 9.156 9.172 7,274 +0.06(+0.68%)
May 18, 2015 8.852 9.125 8.852 9.110 15,616 +0.24(+2.72%)
May 15, 2015 8.868 8.876 8.782 8.868 7,763 +0.00(+0.00%)
May 14, 2015 8.938 8.954 8.867 8.868 3,101 -0.07(-0.78%)
May 13, 2015 8.860 8.938 8.790 8.938 3,720 +0.12(+1.41%)
May 12, 2015 9.254 9.254 8.689 8.813 13,411 -0.32(-3.50%)
May 11, 2015 9.215 9.481 9.133 9.133 6,771 -0.06(-0.68%)
May 08, 2015 9.273 9.516 9.195 9.195 3,182 -0.02(-0.17%)
May 07, 2015 9.195 9.936 9.195 9.211 5,465 +0.00(+0.00%)
May 06, 2015 9.172 9.252 9.148 9.211 2,956 -0.07(-0.76%)
May 05, 2015 9.312 9.312 9.273 9.281 3,521 +0.06(+0.68%)
May 04, 2015 9.281 9.452 9.219 9.219 4,863 -0.05(-0.50%)
May 01, 2015 9.265 9.507 8.961 9.265 22,616 +0.02(+0.25%)
Apr 30, 2015 9.289 9.289 9.164 9.242 7,735 -0.10(-1.08%)
Apr 29, 2015 9.429 9.554 9.273 9.343 5,774 -0.07(-0.74%)
Apr 28, 2015 9.593 9.942 9.242 9.413 8,605 -0.16(-1.71%)
Apr 27, 2015 9.780 10.20 9.577 9.577 19,667 +0.04(+0.41%)
Apr 24, 2015 9.351 9.538 9.351 9.538 10,453 +0.17(+1.83%)
Apr 23, 2015 9.180 9.406 9.164 9.367 11,816 +0.13(+1.43%)
Apr 22, 2015 9.351 9.374 9.234 9.234 19,550 -0.12(-1.25%)
Apr 21, 2015 9.351 9.359 9.351 9.351 5,204 -0.01(-0.08%)
Apr 20, 2015 9.359 9.359 9.351 9.359 1,479 +0.05(+0.50%)
Apr 17, 2015 9.351 9.437 9.312 9.312 9,325 -0.05(-0.49%)
Apr 16, 2015 9.429 9.445 9.336 9.358 24,664 -0.02(-0.26%)
Apr 15, 2015 9.312 9.390 9.312 9.382 24,942 +0.02(+0.17%)
Apr 14, 2015 9.234 9.367 9.234 9.367 1,596 +0.10(+1.09%)
Apr 13, 2015 9.172 9.367 9.172 9.265 10,021 -0.11(-1.16%)
Apr 10, 2015 9.133 9.382 9.133 9.374 5,882 +0.19(+2.12%)
Apr 09, 2015 9.172 9.172 9.172 9.180 399 -0.05(-0.51%)
Apr 08, 2015 9.156 9.390 9.125 9.226 28,072 -0.05(-0.50%)
Apr 07, 2015 9.180 9.351 9.180 9.273 7,269 +0.07(+0.76%)
Apr 06, 2015 9.273 9.484 9.203 9.203 15,159 -0.12(-1.25%)
Apr 02, 2015 9.336 9.320 9.320 9.320 3,593 +0.03(+0.34%)
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.