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 (%)
Dec 31, 2008 6.968 6.968 6.968 6.968 3,358 +0.00(+0.00%)
Dec 24, 2008 6.991 6.968 6.968 6.968 3,487 +0.00(+0.00%)
Dec 23, 2008 6.968 6.968 6.813 6.968 2,596 -0.01(-0.11%)
Dec 22, 2008 6.975 6.999 6.968 6.975 3,026 +0.12(+1.69%)
Dec 19, 2008 6.944 6.968 6.859 6.859 917 -0.12(-1.66%)
Dec 18, 2008 6.581 6.975 6.581 6.975 645 +0.31(+4.65%)
Dec 17, 2008 6.790 6.968 6.666 6.666 7,040 -0.15(-2.16%)
Dec 16, 2008 6.333 6.813 6.209 6.813 1,800 +0.74(+12.10%)
Dec 15, 2008 6.395 6.395 6.077 6.077 2,739 -0.12(-1.87%)
Dec 12, 2008 6.194 6.194 6.194 6.194 258 +0.09(+1.52%)
Dec 11, 2008 6.116 6.116 6.101 6.101 516 -0.69(-10.15%)
Dec 10, 2008 6.194 6.790 6.194 6.790 298 +0.71(+11.72%)
Dec 09, 2008 6.194 6.194 6.077 6.077 716 -0.12(-1.87%)
Dec 08, 2008 6.194 6.194 6.194 6.194 1,968 +0.20(+3.36%)
Dec 05, 2008 6.604 6.604 5.992 5.992 3,342 -0.40(-6.30%)
Dec 04, 2008 6.774 6.774 6.387 6.395 3,105 -0.38(-5.60%)
Dec 03, 2008 6.774 6.774 6.774 6.774 258 -0.18(-2.62%)
Dec 01, 2008 6.890 6.956 6.956 6.956 5,683 +0.17(+2.57%)
Nov 26, 2008 6.774 6.782 6.782 6.782 4,779 +0.01(+0.11%)
Nov 25, 2008 6.774 6.774 6.774 6.774 3,229 +0.00(+0.00%)
Nov 24, 2008 6.774 6.883 6.774 6.774 3,358 -0.19(-2.78%)
Nov 21, 2008 6.774 6.968 6.774 6.968 4,138 +0.15(+2.27%)
Nov 20, 2008 6.674 6.875 6.643 6.813 8,889 +0.23(+3.53%)
Nov 19, 2008 6.581 6.581 6.581 6.581 129 -0.08(-1.16%)
Nov 18, 2008 6.581 6.658 6.581 6.658 3,391 +0.36(+5.65%)
Nov 17, 2008 6.674 6.689 6.302 6.302 904 -0.47(-6.97%)
Nov 14, 2008 6.387 6.774 6.387 6.774 762 +0.39(+6.06%)
Nov 13, 2008 6.387 6.387 6.387 6.387 516 +0.00(+0.00%)
Nov 12, 2008 6.387 6.387 6.387 6.387 387 +0.00(+0.00%)
Nov 11, 2008 6.681 6.774 6.387 6.387 2,389 -0.19(-2.94%)
Nov 06, 2008 6.565 6.581 6.581 6.581 7,491 -0.08(-1.16%)
Nov 04, 2008 6.658 6.658 6.658 6.658 129 +0.08(+1.18%)
Nov 03, 2008 7.084 7.455 6.581 6.581 13,798 -0.89(-11.92%)
Oct 31, 2008 7.781 7.827 7.471 7.471 6,975 -0.46(-5.85%)
Oct 30, 2008 7.935 7.935 7.935 7.935 964 -0.01(-0.10%)
Oct 29, 2008 7.943 7.943 7.943 7.943 129 -0.26(-3.21%)
Oct 27, 2008 8.253 8.206 8.206 8.206 3,229 -0.03(-0.38%)
Oct 24, 2008 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Oct 23, 2008 8.903 8.903 8.237 8.237 796 -0.67(-7.48%)
Oct 22, 2008 8.903 8.903 8.903 8.903 516 +0.65(+7.88%)
Oct 21, 2008 8.524 8.524 8.237 8.253 2,947 -0.88(-9.66%)
Oct 20, 2008 9.186 9.290 9.097 9.135 5,142 +0.04(+0.43%)
Oct 15, 2008 9.097 9.097 9.097 9.097 0 +0.00(+0.00%)
Oct 14, 2008 9.290 9.290 9.097 9.097 4,774 +0.31(+3.52%)
Oct 13, 2008 8.903 8.911 8.787 8.787 16,275 +0.27(+3.18%)
Oct 10, 2008 8.206 8.555 8.206 8.516 4,143 +0.00(+0.00%)
Oct 09, 2008 8.524 8.524 8.323 8.516 3,477 -0.07(-0.76%)
Oct 08, 2008 8.323 8.903 8.323 8.581 4,591 +0.07(+0.76%)
Oct 07, 2008 8.516 8.516 8.516 8.516 8,328 +0.00(+0.00%)
Oct 06, 2008 8.880 8.903 8.516 8.516 1,963 -0.36(-4.01%)
Oct 03, 2008 8.872 8.872 8.872 8.872 129 -0.03(-0.35%)
Oct 02, 2008 9.097 9.097 8.903 8.903 5,751 -0.19(-2.13%)
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.