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 (%)
Nov 26, 2008 6.787 6.794 6.794 6.794 4,770 +0.01(+0.11%)
Nov 25, 2008 6.787 6.787 6.787 6.787 3,223 +0.00(+0.00%)
Nov 24, 2008 6.787 6.895 6.787 6.787 3,352 -0.19(-2.78%)
Nov 21, 2008 6.787 6.981 6.787 6.981 4,130 +0.16(+2.27%)
Nov 20, 2008 6.686 6.887 6.655 6.825 8,872 +0.23(+3.53%)
Nov 19, 2008 6.593 6.593 6.593 6.593 128 -0.08(-1.16%)
Nov 18, 2008 6.593 6.670 6.593 6.670 3,385 +0.36(+5.65%)
Nov 17, 2008 6.686 6.701 6.314 6.314 902 -0.47(-6.97%)
Nov 14, 2008 6.399 6.787 6.399 6.787 760 +0.39(+6.06%)
Nov 13, 2008 6.399 6.399 6.399 6.399 515 +0.00(+0.00%)
Nov 12, 2008 6.399 6.399 6.399 6.399 386 +0.00(+0.00%)
Nov 11, 2008 6.694 6.787 6.399 6.399 2,385 -0.19(-2.94%)
Nov 06, 2008 6.577 6.593 6.593 6.593 7,477 -0.08(-1.16%)
Nov 04, 2008 6.670 6.670 6.670 6.670 128 +0.08(+1.18%)
Nov 03, 2008 7.097 7.469 6.593 6.593 13,773 -0.89(-11.92%)
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%)
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.