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 (%)
Feb 27, 2009 6.081 6.081 5.943 5.943 515 -0.15(-2.39%)
Feb 26, 2009 6.593 6.593 6.089 6.089 5,349 -0.12(-2.00%)
Feb 25, 2009 6.476 6.476 6.213 6.213 795 -0.15(-2.32%)
Feb 24, 2009 6.593 6.593 6.207 6.360 10,180 -0.16(-2.50%)
Feb 19, 2009 6.593 6.523 6.523 6.523 644 -0.08(-1.18%)
Feb 18, 2009 6.787 6.787 6.600 6.600 1,676 -0.03(-0.47%)
Feb 13, 2009 6.632 6.632 6.632 6.632 257 -0.36(-5.11%)
Feb 12, 2009 6.988 7.019 6.981 6.988 1,418 -0.10(-1.42%)
Feb 10, 2009 7.128 7.089 7.089 7.089 2,320 +0.12(+1.67%)
Feb 09, 2009 7.004 7.004 6.965 6.973 6,651 -0.01(-0.11%)
Feb 06, 2009 6.988 7.007 6.748 6.981 9,120 -0.01(-0.11%)
Feb 05, 2009 6.981 6.988 6.981 6.988 2,839 +0.00(+0.00%)
Feb 04, 2009 6.988 6.988 6.988 6.988 128 -0.19(-2.59%)
Jan 29, 2009 7.167 7.174 7.174 7.174 773 +0.19(+2.78%)
Jan 27, 2009 6.981 6.981 6.981 6.981 2,062 +0.00(+0.00%)
Jan 26, 2009 6.981 6.981 6.981 6.981 1,418 +0.00(+0.00%)
Jan 23, 2009 6.981 6.981 6.981 6.981 4,125 +0.19(+2.86%)
Jan 22, 2009 6.981 6.981 6.787 6.787 515 -0.19(-2.78%)
Jan 21, 2009 7.035 7.035 6.981 6.981 1,147 -0.19(-2.70%)
Jan 16, 2009 7.756 7.174 7.174 7.174 3,738 -0.55(-7.13%)
Jan 15, 2009 7.748 7.748 7.725 7.725 1,418 -0.02(-0.30%)
Jan 14, 2009 7.167 7.748 7.167 7.748 34,933 +0.66(+9.30%)
Jan 13, 2009 6.981 7.089 6.981 7.089 7,606 +0.02(+0.33%)
Jan 12, 2009 7.035 7.221 7.035 7.066 2,438 -0.53(-6.94%)
Jan 09, 2009 7.593 7.593 7.593 7.593 1,284 +0.61(+8.78%)
Dec 31, 2008 6.981 6.981 6.981 6.981 3,352 +0.00(+0.00%)
Dec 24, 2008 7.004 6.981 6.981 6.981 3,481 +0.00(+0.00%)
Dec 23, 2008 6.981 6.981 6.825 6.981 2,591 -0.01(-0.11%)
Dec 22, 2008 6.988 7.012 6.981 6.988 3,020 +0.12(+1.69%)
Dec 19, 2008 6.957 6.981 6.872 6.872 915 -0.12(-1.66%)
Dec 18, 2008 6.593 6.988 6.593 6.988 644 +0.31(+4.65%)
Dec 17, 2008 6.802 6.981 6.678 6.678 7,027 -0.15(-2.16%)
Dec 16, 2008 6.345 6.825 6.220 6.825 1,797 +0.74(+12.10%)
Dec 15, 2008 6.407 6.407 6.089 6.089 2,734 -0.12(-1.88%)
Dec 12, 2008 6.205 6.205 6.205 6.205 257 +0.09(+1.52%)
Dec 11, 2008 6.127 6.127 6.112 6.112 515 -0.69(-10.15%)
Dec 10, 2008 6.205 6.802 6.205 6.802 297 +0.71(+11.72%)
Dec 09, 2008 6.205 6.205 6.089 6.089 715 -0.12(-1.88%)
Dec 08, 2008 6.205 6.205 6.205 6.205 1,964 +0.20(+3.36%)
Dec 05, 2008 6.616 6.616 6.003 6.003 3,336 -0.40(-6.30%)
Dec 04, 2008 6.787 6.787 6.399 6.407 3,099 -0.38(-5.60%)
Dec 03, 2008 6.787 6.787 6.787 6.787 257 -0.18(-2.62%)
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.