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, 2010 3.141 3.141 3.141 3.141 624 +0.00(+0.00%)
Dec 30, 2010 3.087 3.141 2.885 3.141 1,364 +0.04(+1.25%)
Dec 29, 2010 3.064 3.126 2.823 3.102 5,469 +0.35(+12.67%)
Dec 28, 2010 2.753 2.753 2.753 2.753 141 +0.00(+0.00%)
Dec 27, 2010 2.784 2.792 2.722 2.753 4,524 -0.06(-2.20%)
Dec 23, 2010 2.808 2.815 2.784 2.815 915 +0.02(+0.55%)
Dec 22, 2010 3.017 3.017 2.784 2.800 2,579 -0.32(-10.13%)
Dec 21, 2010 3.095 3.116 3.095 3.116 2,320 +0.09(+3.00%)
Dec 20, 2010 3.102 3.102 3.017 3.025 2,587 -0.30(-9.09%)
Dec 16, 2010 3.320 3.327 3.327 3.327 644 -0.01(-0.23%)
Dec 13, 2010 3.335 3.335 3.335 3.335 2,356 +0.00(+0.00%)
Dec 10, 2010 3.351 3.389 3.335 3.335 3,573 -0.31(-8.51%)
Dec 09, 2010 3.684 3.700 3.645 3.645 1,933 +0.27(+8.05%)
Dec 08, 2010 3.374 3.374 3.374 3.374 1,289 +0.06(+1.87%)
Dec 06, 2010 3.521 3.312 3.312 3.312 902 -0.37(-10.10%)
Dec 03, 2010 3.676 3.684 3.676 3.684 257 -0.05(-1.45%)
Dec 02, 2010 3.870 3.870 3.738 3.738 386 +0.22(+6.17%)
Dec 01, 2010 3.521 3.521 3.521 3.521 290 +0.00(+0.00%)
Nov 30, 2010 3.529 3.529 3.521 3.521 501 -0.16(-4.42%)
Nov 26, 2010 3.684 3.684 3.684 3.684 0 +0.01(+0.21%)
Nov 24, 2010 3.878 3.676 3.676 3.676 4,218 -0.09(-2.27%)
Nov 23, 2010 3.684 3.762 3.684 3.762 1,547 +0.08(+2.11%)
Nov 18, 2010 3.684 3.684 3.684 3.684 0 -0.06(-1.66%)
Nov 17, 2010 3.684 3.762 3.684 3.746 7,171 +0.06(+1.68%)
Nov 16, 2010 3.684 3.878 3.684 3.684 5,801 +0.00(+0.00%)
Nov 15, 2010 3.490 3.878 3.490 3.684 1,186 +0.27(+7.95%)
Nov 12, 2010 3.413 3.413 3.413 3.413 644 +0.04(+1.15%)
Nov 11, 2010 3.296 3.374 3.296 3.374 19,924 -0.12(-3.33%)
Nov 09, 2010 3.296 3.490 3.490 3.490 14,698 +0.27(+8.43%)
Nov 08, 2010 3.180 3.219 3.180 3.219 3,227 +0.02(+0.50%)
Nov 05, 2010 3.141 3.219 3.141 3.203 2,592 +0.06(+1.96%)
Nov 04, 2010 3.149 3.149 3.141 3.141 257 -0.07(-2.17%)
Nov 02, 2010 3.219 3.211 3.211 3.211 1,160 +0.00(+0.00%)
Nov 01, 2010 3.102 3.219 3.102 3.211 7,918 +0.04(+1.22%)
Oct 29, 2010 3.165 3.180 3.165 3.172 1,404 +0.08(+2.51%)
Oct 28, 2010 3.095 3.095 3.095 3.095 257 -0.08(-2.44%)
Oct 25, 2010 3.165 3.172 3.172 3.172 515 +0.11(+3.54%)
Oct 21, 2010 3.064 3.064 3.064 3.064 1,289 -0.11(-3.42%)
Oct 20, 2010 2.986 3.180 2.986 3.172 433 +0.16(+5.14%)
Oct 15, 2010 3.002 3.017 3.017 3.017 1,805 -0.03(-1.02%)
Oct 13, 2010 3.048 3.048 3.048 3.048 515 -0.16(-5.07%)
Oct 12, 2010 3.102 3.211 3.102 3.211 7,229 +0.22(+7.25%)
Oct 08, 2010 3.048 2.994 2.994 2.994 3,610 -0.10(-3.26%)
Oct 07, 2010 3.095 3.095 3.095 3.095 1,289 +0.02(+0.76%)
Oct 06, 2010 3.095 3.095 3.071 3.071 1,547 -0.02(-0.50%)
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.