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 30, 2011 2.133 2.133 2.079 2.117 2,541 -0.04(-1.80%)
Dec 29, 2011 2.133 2.211 2.133 2.156 2,205 +0.02(+0.72%)
Dec 28, 2011 2.117 2.141 2.117 2.141 257 -0.11(-4.83%)
Dec 27, 2011 2.529 2.529 2.218 2.249 4,651 -0.31(-12.12%)
Dec 23, 2011 2.257 2.560 2.187 2.560 2,578 +0.02(+0.92%)
Dec 21, 2011 2.521 2.560 2.521 2.536 4,512 -0.02(-0.91%)
Dec 20, 2011 2.560 2.560 2.521 2.560 3,639 +0.04(+1.54%)
Dec 19, 2011 2.443 2.521 2.319 2.521 10,039 +0.07(+2.85%)
Dec 16, 2011 2.560 2.560 2.451 2.451 7,199 -0.15(-5.67%)
Dec 15, 2011 2.598 2.598 2.598 2.598 128 +0.08(+3.08%)
Dec 14, 2011 2.552 2.552 2.521 2.521 2,996 +0.00(+0.00%)
Dec 13, 2011 2.560 2.560 2.521 2.521 932 +0.00(+0.00%)
Dec 12, 2011 2.521 2.598 2.482 2.521 5,206 +0.04(+1.56%)
Dec 09, 2011 2.598 2.598 2.482 2.482 4,323 -0.08(-3.03%)
Dec 08, 2011 2.591 2.598 2.559 2.560 2,771 +0.06(+2.48%)
Dec 07, 2011 2.482 2.598 2.482 2.497 3,165 +0.09(+3.87%)
Dec 06, 2011 2.443 2.482 2.404 2.404 2,992 -0.06(-2.52%)
Dec 05, 2011 1.900 2.598 1.900 2.466 13,772 +0.60(+32.50%)
Dec 02, 2011 1.885 1.885 1.861 1.861 1,935 -0.07(-3.61%)
Dec 01, 2011 1.714 1.931 1.714 1.931 1,418 +0.19(+11.16%)
Nov 30, 2011 1.823 1.823 1.737 1.737 901 -0.12(-6.67%)
Nov 29, 2011 1.862 1.908 1.861 1.861 4,791 +0.00(+0.00%)
Nov 23, 2011 1.877 1.861 1.861 1.861 4,383 -0.02(-0.83%)
Nov 22, 2011 1.889 1.889 1.877 1.877 515 -0.01(-0.41%)
Nov 21, 2011 2.079 2.079 1.869 1.885 3,753 +0.02(+0.83%)
Nov 18, 2011 1.869 1.869 1.869 1.869 644 -0.09(-4.37%)
Nov 15, 2011 1.823 1.955 1.955 1.955 2,449 +0.02(+0.80%)
Nov 11, 2011 2.017 1.939 1.939 1.939 515 +0.16(+8.70%)
Nov 10, 2011 1.924 1.924 1.784 1.784 2,759 -0.09(-4.56%)
Nov 08, 2011 1.776 1.869 1.869 1.869 3,481 +0.16(+9.05%)
Nov 07, 2011 2.017 2.017 1.652 1.714 4,945 -0.30(-15.00%)
Nov 03, 2011 2.094 2.017 2.017 2.017 515 +0.05(+2.36%)
Nov 02, 2011 1.893 1.970 1.861 1.970 4,093 -0.02(-1.17%)
Nov 01, 2011 1.928 1.993 1.928 1.993 386 -0.20(-9.19%)
Oct 31, 2011 2.079 2.280 1.765 2.195 6,149 +0.01(+0.27%)
Oct 28, 2011 2.094 2.195 2.094 2.189 1,147 +0.10(+4.54%)
Oct 27, 2011 2.048 2.195 2.048 2.094 6,040 +0.08(+3.85%)
Oct 26, 2011 1.893 2.055 1.893 2.017 3,738 -0.15(-6.81%)
Oct 25, 2011 1.877 2.164 1.877 2.164 2,795 +0.03(+1.45%)
Oct 21, 2011 2.086 2.133 2.133 2.133 1,418 +0.04(+1.85%)
Oct 20, 2011 2.110 2.110 2.024 2.094 3,326 +0.05(+2.66%)
Oct 19, 2011 2.024 2.044 1.993 2.040 3,802 +0.10(+5.20%)
Oct 18, 2011 2.055 2.055 1.869 1.939 21,577 -0.10(-4.94%)
Oct 17, 2011 2.094 2.094 2.009 2.040 14,698 -0.05(-2.59%)
Oct 14, 2011 1.986 2.094 1.955 2.094 16,889 +0.19(+10.20%)
Oct 13, 2011 2.048 2.048 1.900 1.900 12,766 -0.11(-5.41%)
Oct 12, 2011 1.970 2.055 1.970 2.009 1,933 -0.09(-4.07%)
Oct 11, 2011 2.086 2.094 1.955 2.094 12,116 +0.05(+2.66%)
Oct 10, 2011 2.079 2.079 2.040 2.040 1,805 -0.12(-5.73%)
Oct 07, 2011 2.164 2.164 2.164 2.164 257 +0.30(+16.24%)
Oct 06, 2011 1.862 1.862 1.862 1.862 631 +0.12(+6.67%)
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.