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, 2015 9.398 9.454 9.454 9.454 6,157 -0.02(-0.17%)
Dec 30, 2015 9.247 9.470 9.247 9.470 5,761 +0.28(+3.03%)
Dec 29, 2015 9.343 9.367 9.191 9.191 3,566 +0.18(+2.03%)
Dec 28, 2015 9.128 9.144 8.993 9.008 1,692 -0.04(-0.44%)
Dec 23, 2015 9.096 9.048 9.048 9.048 4,775 -0.06(-0.61%)
Dec 22, 2015 9.104 9.104 9.104 9.104 173 -0.00(-0.00%)
Dec 21, 2015 9.086 9.112 8.993 9.104 8,759 +0.05(+0.53%)
Dec 18, 2015 9.024 9.056 8.993 9.056 8,072 +0.06(+0.71%)
Dec 17, 2015 9.032 9.032 8.993 8.993 5,851 -0.00(-0.04%)
Dec 16, 2015 9.072 9.072 8.778 8.996 15,289 -0.04(-0.40%)
Dec 14, 2015 9.359 9.032 9.032 9.032 2,764 +0.00(+0.00%)
Dec 11, 2015 9.112 9.295 9.032 9.032 1,595 -0.02(-0.18%)
Dec 09, 2015 9.072 9.048 9.048 9.048 62 +0.00(+0.00%)
Dec 08, 2015 9.135 9.143 9.048 9.048 4,565 -0.10(-1.12%)
Dec 07, 2015 9.230 9.238 9.151 9.151 7,138 -0.16(-1.70%)
Dec 04, 2015 9.309 9.309 9.309 9.309 542 +0.09(+0.99%)
Dec 03, 2015 9.206 9.269 9.206 9.217 5,327 -0.08(-0.90%)
Dec 02, 2015 9.250 9.309 9.250 9.301 3,984 +0.09(+1.03%)
Dec 01, 2015 9.183 9.285 9.167 9.206 8,336 -0.06(-0.68%)
Nov 30, 2015 9.168 9.269 9.168 9.269 931 +0.09(+0.99%)
Nov 25, 2015 9.167 9.179 9.179 9.179 1,645 -0.11(-1.15%)
Nov 24, 2015 9.190 9.285 9.175 9.285 12,084 +0.05(+0.51%)
Nov 23, 2015 9.222 9.277 9.222 9.238 2,252 +0.05(+0.52%)
Nov 20, 2015 9.190 9.190 9.190 9.190 215 -0.01(-0.14%)
Nov 19, 2015 9.144 9.203 9.144 9.203 1,805 +0.07(+0.74%)
Nov 18, 2015 9.072 9.238 9.072 9.135 2,191 -0.08(-0.86%)
Nov 17, 2015 9.096 9.230 9.056 9.214 4,124 -0.01(-0.14%)
Nov 16, 2015 9.064 9.227 9.063 9.227 3,259 -0.04(-0.46%)
Nov 13, 2015 9.119 9.269 9.119 9.269 752 +0.19(+2.09%)
Nov 12, 2015 9.175 9.175 9.048 9.080 2,201 -0.05(-0.52%)
Nov 11, 2015 9.009 9.277 9.009 9.127 17,854 +0.02(+0.17%)
Nov 10, 2015 9.001 9.111 8.985 9.111 5,400 +0.18(+2.04%)
Nov 09, 2015 9.080 9.107 8.930 8.930 8,789 -0.20(-2.16%)
Nov 06, 2015 9.190 9.214 9.064 9.127 7,920 +0.06(+0.70%)
Nov 05, 2015 9.140 9.159 9.064 9.064 1,455 +0.02(+0.17%)
Nov 04, 2015 8.985 9.096 8.985 9.048 4,715 +0.06(+0.70%)
Nov 03, 2015 9.222 9.317 8.985 8.985 27,418 -0.22(-2.40%)
Nov 02, 2015 9.183 9.285 9.183 9.206 5,123 +0.02(+0.26%)
Oct 30, 2015 9.214 9.325 9.183 9.183 5,246 -0.13(-1.44%)
Oct 29, 2015 9.206 9.317 9.206 9.317 6,342 +0.03(+0.34%)
Oct 28, 2015 9.269 9.483 9.262 9.285 15,309 +0.12(+1.29%)
Oct 27, 2015 9.167 9.313 9.167 9.167 9,318 -0.02(-0.17%)
Oct 26, 2015 9.190 9.420 9.144 9.183 15,438 -0.13(-1.44%)
Oct 23, 2015 9.412 9.449 9.167 9.317 4,875 -0.17(-1.75%)
Oct 22, 2015 9.183 9.483 9.078 9.483 3,626 +0.38(+4.17%)
Oct 21, 2015 9.080 9.459 9.080 9.104 7,600 -0.08(-0.86%)
Oct 20, 2015 9.285 9.325 9.167 9.183 4,975 +0.02(+0.17%)
Oct 19, 2015 9.159 9.167 9.048 9.167 5,737 +0.01(+0.09%)
Oct 16, 2015 9.048 9.159 9.048 9.159 3,238 +0.08(+0.87%)
Oct 15, 2015 9.111 9.190 8.930 9.080 8,365 +0.11(+1.23%)
Oct 14, 2015 9.167 9.269 8.938 8.969 14,043 -0.20(-2.16%)
Oct 13, 2015 9.088 9.167 9.056 9.167 15,514 +0.04(+0.43%)
Oct 12, 2015 9.127 9.127 9.127 9.127 186 -0.07(-0.77%)
Oct 09, 2015 9.167 9.293 9.151 9.198 1,518 +0.03(+0.34%)
Oct 08, 2015 9.167 9.269 9.167 9.167 61,796 +0.00(+0.00%)
Oct 07, 2015 9.088 9.277 9.088 9.167 3,758 -0.05(-0.51%)
Oct 06, 2015 9.088 9.214 9.088 9.214 792 +0.03(+0.34%)
Oct 05, 2015 9.167 9.183 9.167 9.183 1,474 -0.02(-0.17%)
Oct 02, 2015 9.143 9.475 9.040 9.198 1,662 +0.07(+0.78%)
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.