Skip to main content
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 (%)
Oct 31, 2008 7.795 7.841 7.485 7.485 6,962 -0.47(-5.85%)
Oct 30, 2008 7.950 7.950 7.950 7.950 963 -0.01(-0.10%)
Oct 29, 2008 7.958 7.958 7.958 7.958 128 -0.26(-3.21%)
Oct 27, 2008 8.268 8.222 8.222 8.222 3,223 -0.03(-0.38%)
Oct 24, 2008 8.253 8.253 8.253 8.253 0 +0.00(+0.00%)
Oct 23, 2008 8.920 8.920 8.253 8.253 795 -0.67(-7.48%)
Oct 22, 2008 8.920 8.920 8.920 8.920 515 +0.65(+7.88%)
Oct 21, 2008 8.540 8.540 8.253 8.268 2,942 -0.88(-9.66%)
Oct 20, 2008 9.203 9.307 9.113 9.152 5,132 +0.04(+0.43%)
Oct 15, 2008 9.113 9.113 9.113 9.113 0 +0.00(+0.00%)
Oct 14, 2008 9.307 9.307 9.113 9.113 4,765 +0.31(+3.52%)
Oct 13, 2008 8.920 8.927 8.803 8.803 16,245 +0.27(+3.18%)
Oct 10, 2008 8.222 8.571 8.222 8.532 4,136 +0.00(+0.00%)
Oct 09, 2008 8.540 8.540 8.338 8.532 3,470 -0.07(-0.76%)
Oct 08, 2008 8.338 8.920 8.338 8.597 4,583 +0.07(+0.76%)
Oct 07, 2008 8.532 8.532 8.532 8.532 8,313 +0.00(+0.00%)
Oct 06, 2008 8.896 8.920 8.532 8.532 1,959 -0.36(-4.01%)
Oct 03, 2008 8.889 8.889 8.889 8.889 128 -0.03(-0.35%)
Oct 02, 2008 9.113 9.113 8.920 8.920 5,741 -0.19(-2.13%)
Oct 01, 2008 9.113 9.113 9.113 9.113 0 +0.00(+0.00%)
Sep 30, 2008 9.501 9.501 9.113 9.113 5,801 -0.58(-6.00%)
Sep 29, 2008 9.501 9.695 9.501 9.695 644 -0.23(-2.34%)
Sep 26, 2008 10.08 10.08 9.928 9.928 257 -0.11(-1.07%)
Sep 25, 2008 10.03 10.03 10.03 10.03 257 +0.53(+5.62%)
Sep 24, 2008 9.501 9.501 9.501 9.501 128 -0.10(-1.05%)
Sep 23, 2008 9.602 9.602 9.307 9.602 386 +0.18(+1.89%)
Sep 22, 2008 9.695 9.695 9.307 9.424 7,998 -0.27(-2.80%)
Sep 19, 2008 9.850 10.47 9.695 9.695 5,556 -0.16(-1.57%)
Sep 18, 2008 10.43 10.43 9.850 9.850 870 +0.13(+1.32%)
Sep 17, 2008 9.695 9.722 9.695 9.722 2,449 +0.03(+0.27%)
Sep 16, 2008 9.695 9.695 9.695 9.695 515 +0.00(+0.00%)
Sep 15, 2008 9.695 9.703 9.695 9.695 19,442 +0.08(+0.81%)
Sep 12, 2008 9.618 9.618 9.618 9.618 128 -0.09(-0.88%)
Sep 11, 2008 9.113 9.773 8.958 9.703 6,188 +0.01(+0.08%)
Sep 10, 2008 9.695 9.695 9.695 9.695 644 -0.22(-2.23%)
Sep 09, 2008 9.656 9.916 9.656 9.916 386 +0.22(+2.28%)
Sep 08, 2008 9.718 9.726 9.695 9.695 3,610 -0.72(-6.92%)
Sep 04, 2008 10.46 10.42 10.42 10.42 257 +0.33(+3.31%)
Sep 03, 2008 9.827 10.08 9.827 10.08 19,984 +0.77(+8.24%)
Sep 02, 2008 9.315 9.315 8.951 9.315 1,116 -0.02(-0.25%)
Aug 29, 2008 9.338 9.338 9.338 9.338 257 -0.74(-7.38%)
Aug 28, 2008 10.08 10.08 10.08 10.08 2,626 +0.00(+0.00%)
Aug 27, 2008 10.08 10.08 9.691 10.08 2,578 +0.05(+0.46%)
Aug 26, 2008 9.307 10.08 9.307 10.04 1,542 +0.92(+10.13%)
Aug 25, 2008 9.113 9.114 8.920 9.114 644 -0.19(-2.08%)
Aug 22, 2008 9.238 9.307 9.230 9.307 1,639 -0.03(-0.33%)
Aug 21, 2008 9.113 9.338 9.113 9.338 1,293 -0.16(-1.63%)
Aug 19, 2008 8.982 9.494 9.494 9.494 1,160 -1.02(-9.67%)
Aug 18, 2008 10.51 10.51 10.51 10.51 128 +0.04(+0.37%)
Aug 15, 2008 10.50 10.50 8.920 10.47 5,228 +0.07(+0.67%)
Aug 14, 2008 10.08 10.40 10.08 10.40 5,559 +0.32(+3.15%)
Aug 13, 2008 9.075 10.08 8.989 10.08 2,191 -0.23(-2.26%)
Aug 12, 2008 10.32 10.32 10.32 10.32 644 +0.04(+0.38%)
Aug 11, 2008 10.28 10.28 10.28 10.28 1,012 +0.16(+1.53%)
Aug 08, 2008 10.11 10.13 10.11 10.12 1,676 +0.04(+0.38%)
Aug 07, 2008 10.08 10.15 10.08 10.08 4,383 -0.05(-0.54%)
Aug 06, 2008 9.695 10.42 9.695 10.14 5,351 +0.44(+4.56%)
Aug 05, 2008 9.695 9.695 9.695 9.695 0 +0.00(+0.00%)
Aug 04, 2008 9.113 9.928 9.113 9.695 4,254 +0.39(+4.17%)
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.