Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Financial Gp (NQ: SMMF )

25.70 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%)
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.