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, 2014 8.632 9.213 9.213 9.213 17,825 +0.44(+5.03%)
Dec 29, 2014 8.672 8.771 8.624 8.771 1,198 -0.00(-0.00%)
Dec 26, 2014 8.926 9.073 8.772 8.772 1,534 -0.33(-3.57%)
Dec 24, 2014 8.818 9.097 9.097 9.097 2,712 +0.28(+3.16%)
Dec 23, 2014 8.880 8.934 8.614 8.818 5,883 -0.10(-1.13%)
Dec 22, 2014 8.733 9.089 8.284 8.919 35,809 -0.17(-1.87%)
Dec 19, 2014 8.624 9.089 8.438 9.089 16,016 +0.29(+3.25%)
Dec 18, 2014 8.911 8.911 8.323 8.803 16,351 +0.05(+0.62%)
Dec 17, 2014 8.384 9.058 8.361 8.748 28,774 +0.39(+4.63%)
Dec 16, 2014 8.981 9.035 8.323 8.361 9,001 -0.09(-1.01%)
Dec 15, 2014 8.477 9.290 8.446 8.446 1,420 +0.02(+0.28%)
Dec 12, 2014 8.524 8.583 8.423 8.423 13,047 -0.09(-1.09%)
Dec 11, 2014 8.949 8.949 8.516 8.516 6,587 -0.27(-3.08%)
Dec 10, 2014 8.981 8.981 8.787 8.787 3,966 -0.08(-0.87%)
Dec 09, 2014 9.135 9.135 8.864 8.864 1,641 -0.34(-3.70%)
Dec 08, 2014 8.981 9.205 8.914 9.205 4,435 +0.18(+1.97%)
Dec 05, 2014 8.957 9.127 8.957 9.027 5,891 +0.07(+0.78%)
Dec 04, 2014 8.772 9.070 8.717 8.957 7,259 +0.19(+2.21%)
Dec 03, 2014 8.663 9.120 8.640 8.764 15,001 -0.17(-1.91%)
Dec 02, 2014 8.948 8.948 8.903 8.934 7,846 +0.10(+1.14%)
Dec 01, 2014 9.244 9.244 8.686 8.834 14,309 -0.45(-4.84%)
Nov 28, 2014 9.283 9.283 9.283 9.283 335 +0.51(+5.82%)
Nov 26, 2014 8.826 8.772 8.772 8.772 3,616 -0.12(-1.31%)
Nov 25, 2014 8.888 8.888 8.888 8.888 437 +0.14(+1.59%)
Nov 24, 2014 9.252 9.267 8.609 8.748 14,442 -0.05(-0.53%)
Nov 21, 2014 9.097 9.097 8.524 8.795 57,157 -0.34(-3.73%)
Nov 20, 2014 9.097 9.267 9.035 9.135 23,033 +0.28(+3.15%)
Nov 19, 2014 9.107 9.107 8.795 8.857 7,853 -0.04(-0.49%)
Nov 18, 2014 9.097 9.138 8.900 8.900 5,592 -0.25(-2.74%)
Nov 17, 2014 9.205 9.251 9.151 9.151 8,144 +0.00(+0.00%)
Nov 14, 2014 9.290 9.290 9.151 9.151 1,530 +0.05(+0.51%)
Nov 13, 2014 8.903 9.104 8.903 9.104 1,272 +0.28(+3.16%)
Nov 12, 2014 9.190 9.213 8.764 8.826 6,513 -0.36(-3.96%)
Nov 11, 2014 9.290 9.290 9.190 9.190 1,401 -0.10(-1.08%)
Nov 10, 2014 9.290 9.290 9.290 9.290 397 +0.00(+0.00%)
Nov 07, 2014 9.104 9.290 9.104 9.290 1,336 +0.03(+0.33%)
Nov 06, 2014 9.259 9.259 9.259 9.259 138 +0.09(+0.93%)
Nov 05, 2014 9.213 9.368 8.981 9.174 28,139 -0.08(-0.82%)
Nov 04, 2014 9.174 9.252 9.174 9.250 1,781 -0.00(-0.02%)
Nov 03, 2014 9.832 9.832 8.919 9.252 23,747 +0.20(+2.25%)
Oct 31, 2014 8.981 9.048 8.981 9.048 873 +0.15(+1.63%)
Oct 30, 2014 8.323 9.050 8.323 8.903 13,284 +0.44(+5.22%)
Oct 29, 2014 8.059 8.663 7.935 8.462 30,048 +0.60(+7.68%)
Oct 28, 2014 7.858 7.858 7.843 7.858 4,993 +0.02(+0.30%)
Oct 27, 2014 7.742 7.858 7.765 7.834 16,866 +0.07(+0.89%)
Oct 24, 2014 7.765 7.781 7.765 7.765 2,583 -0.02(-0.20%)
Oct 23, 2014 7.742 7.781 7.734 7.781 25,631 +0.04(+0.50%)
Oct 22, 2014 7.742 7.742 7.742 7.742 837 +0.00(+0.00%)
Oct 21, 2014 7.734 7.742 7.704 7.742 2,454 +0.00(+0.00%)
Oct 20, 2014 7.734 7.742 7.734 7.742 6,910 +0.17(+2.25%)
Oct 17, 2014 7.850 7.726 7.564 7.572 5,554 -0.15(-2.00%)
Oct 16, 2014 7.695 7.742 7.695 7.726 8,202 -0.02(-0.20%)
Oct 15, 2014 7.742 7.742 7.664 7.742 5,592 +0.04(+0.50%)
Oct 14, 2014 7.703 7.703 7.703 7.703 1,723 -0.04(-0.50%)
Oct 13, 2014 7.680 7.742 7.680 7.742 862 +0.14(+1.83%)
Oct 10, 2014 7.757 7.757 7.603 7.603 2,423 -0.22(-2.77%)
Oct 09, 2014 7.935 7.935 7.808 7.819 4,209 +0.09(+1.10%)
Oct 08, 2014 7.742 7.858 7.703 7.734 8,463 -0.20(-2.54%)
Oct 07, 2014 7.936 8.021 7.935 7.935 5,828 +0.00(+0.00%)
Oct 06, 2014 7.912 7.935 7.883 7.935 5,406 +0.00(+0.00%)
Oct 03, 2014 7.935 7.943 7.858 7.935 4,262 +0.00(+0.00%)
Oct 02, 2014 7.935 8.121 7.440 7.935 9,222 +0.03(+0.39%)
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.