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 28, 2012 3.754 3.754 3.754 3.754 0 +0.14(+3.86%)
Dec 27, 2012 3.769 3.832 3.599 3.614 2,454 -0.19(-5.09%)
Dec 26, 2012 3.599 3.808 3.599 3.808 1,335 -0.01(-0.20%)
Dec 24, 2012 3.591 3.816 3.576 3.816 3,874 +0.26(+7.19%)
Dec 21, 2012 3.777 3.801 3.560 3.560 28,175 -0.24(-6.33%)
Dec 20, 2012 3.801 3.801 3.801 3.801 773 +0.00(+0.00%)
Dec 19, 2012 3.854 3.940 3.801 3.801 7,325 -0.04(-1.01%)
Dec 18, 2012 3.801 3.878 3.801 3.839 7,985 +0.04(+1.02%)
Dec 17, 2012 3.684 3.878 3.684 3.801 17,896 -0.06(-1.61%)
Dec 14, 2012 3.816 3.863 3.738 3.863 8,270 +0.01(+0.20%)
Dec 13, 2012 3.731 3.855 3.723 3.855 5,222 +0.14(+3.76%)
Dec 12, 2012 3.731 3.746 3.707 3.715 1,061 -0.05(-1.34%)
Dec 11, 2012 3.638 3.801 3.638 3.766 13,406 +0.04(+1.15%)
Dec 10, 2012 3.723 3.723 3.583 3.723 3,274 +0.00(+0.00%)
Dec 07, 2012 3.762 3.762 3.506 3.723 4,444 -0.10(-2.64%)
Dec 05, 2012 3.824 3.824 3.824 3.824 0 +0.21(+5.79%)
Dec 04, 2012 3.529 3.878 3.529 3.614 18,507 -0.08(-2.10%)
Nov 30, 2012 3.769 3.769 3.692 3.692 257 -0.20(-5.18%)
Nov 28, 2012 3.878 3.894 3.894 3.894 3,223 -0.02(-0.59%)
Nov 27, 2012 3.591 3.917 3.583 3.917 26,208 +0.19(+5.21%)
Nov 26, 2012 3.723 3.894 3.645 3.723 11,216 +0.01(+0.21%)
Nov 21, 2012 3.917 3.715 3.715 3.715 2,836 -0.20(-5.15%)
Nov 19, 2012 3.607 3.917 3.917 3.917 26,043 +0.27(+7.45%)
Nov 16, 2012 3.645 3.645 3.645 3.645 644 -0.02(-0.42%)
Nov 15, 2012 3.684 3.684 3.645 3.661 2,965 -0.02(-0.63%)
Nov 14, 2012 3.684 3.684 3.684 3.684 257 +0.00(+0.00%)
Nov 12, 2012 3.684 3.684 3.684 3.684 1,289 +0.00(+0.00%)
Nov 09, 2012 3.684 3.723 3.684 3.684 816 -0.08(-2.06%)
Nov 07, 2012 3.801 3.762 3.762 3.762 1,418 -0.05(-1.42%)
Nov 05, 2012 3.839 3.816 3.816 3.816 17,405 -0.02(-0.61%)
Nov 02, 2012 3.870 3.878 3.839 3.839 2,578 +0.04(+1.02%)
Nov 01, 2012 3.801 3.801 3.801 3.801 128 -0.08(-2.00%)
Oct 31, 2012 3.762 3.878 3.762 3.878 884 +0.10(+2.67%)
Oct 26, 2012 3.777 3.777 3.777 3.777 128 -0.02(-0.61%)
Oct 25, 2012 3.839 3.839 3.801 3.801 3,223 +0.00(+0.00%)
Oct 24, 2012 3.832 3.832 3.583 3.801 3,132 -0.10(-2.58%)
Oct 23, 2012 3.731 4.018 3.731 3.901 3,610 -0.02(-0.39%)
Oct 17, 2012 3.917 3.917 3.917 3.917 0 +0.12(+3.06%)
Oct 16, 2012 3.777 3.801 3.777 3.801 2,062 +0.03(+0.89%)
Oct 12, 2012 3.769 3.767 3.767 3.767 644 +0.01(+0.14%)
Oct 11, 2012 3.583 3.769 3.583 3.762 2,578 +0.12(+3.41%)
Oct 10, 2012 3.692 3.692 3.607 3.638 9,065 -0.07(-1.88%)
Oct 09, 2012 3.932 3.956 3.684 3.707 12,892 -0.21(-5.35%)
Oct 08, 2012 3.878 3.925 3.878 3.917 3,055 +0.05(+1.20%)
Oct 05, 2012 3.994 4.010 3.823 3.870 14,374 -0.26(-6.20%)
Oct 04, 2012 4.041 4.126 4.033 4.126 1,401 +0.25(+6.40%)
Oct 03, 2012 3.878 3.894 3.863 3.878 9,335 -0.00(-0.00%)
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.