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 (%)
Jul 31, 2009 5.884 6.023 5.884 6.023 258 +0.29(+4.99%)
Jul 29, 2009 6.194 5.737 5.737 5.737 6,845 -0.50(-8.07%)
Jul 28, 2009 5.489 6.674 5.489 6.240 6,493 +0.82(+15.14%)
Jul 27, 2009 5.032 5.419 4.939 5.419 8,154 +0.43(+8.53%)
Jul 24, 2009 4.653 4.994 4.653 4.994 387 +0.13(+2.71%)
Jul 23, 2009 4.908 4.908 4.862 4.862 7,765 -0.22(-4.41%)
Jul 22, 2009 4.591 5.086 4.591 5.086 6,871 +0.33(+7.00%)
Jul 21, 2009 5.009 5.071 4.723 4.754 8,239 -0.05(-0.97%)
Jul 17, 2009 4.978 4.800 4.800 4.800 2,066 +0.23(+5.08%)
Jul 16, 2009 5.303 5.303 4.568 4.568 1,033 -0.26(-5.45%)
Jul 15, 2009 4.544 5.288 4.544 4.831 29,760 +0.26(+5.58%)
Jul 14, 2009 4.304 4.575 4.205 4.575 7,192 +0.17(+3.87%)
Jul 13, 2009 4.405 4.405 4.405 4.405 258 +0.12(+2.89%)
Jul 10, 2009 4.297 4.444 4.281 4.281 18,210 -0.15(-3.32%)
Jul 09, 2009 4.498 4.575 4.421 4.428 31,782 -0.05(-1.21%)
Jul 08, 2009 4.212 4.529 4.119 4.483 17,357 +0.22(+5.27%)
Jul 06, 2009 4.212 4.258 4.258 4.258 904 -0.10(-2.31%)
Jul 02, 2009 4.212 4.575 4.212 4.359 2,325 -0.02(-0.53%)
Jul 01, 2009 4.421 4.637 4.382 4.382 19,183 +0.06(+1.43%)
Jun 30, 2009 4.281 4.498 4.219 4.320 40,745 +0.07(+1.64%)
Jun 29, 2009 4.630 4.630 4.250 4.250 4,513 -0.26(-5.67%)
Jun 26, 2009 4.413 4.506 4.413 4.506 258 -0.05(-1.02%)
Jun 25, 2009 4.304 4.599 4.258 4.552 42,103 +0.34(+8.09%)
Jun 24, 2009 4.560 4.560 4.212 4.212 43,995 -0.38(-8.26%)
Jun 23, 2009 4.312 4.630 4.312 4.591 27,794 +0.37(+8.81%)
Jun 22, 2009 4.475 4.475 4.219 4.219 9,970 -0.27(-6.03%)
Jun 19, 2009 4.568 4.637 4.490 4.490 2,738 -0.03(-0.68%)
Jun 18, 2009 4.274 4.521 4.258 4.521 4,319 +0.02(+0.34%)
Jun 17, 2009 4.521 4.521 4.283 4.506 1,019 +0.19(+4.30%)
Jun 16, 2009 4.467 4.599 4.320 4.320 3,421 +0.05(+1.27%)
Jun 15, 2009 4.459 4.459 4.258 4.266 2,331 -0.03(-0.72%)
Jun 12, 2009 4.397 4.452 4.266 4.297 7,366 -0.04(-0.89%)
Jun 11, 2009 4.382 4.475 4.335 4.335 2,135 -0.08(-1.75%)
Jun 10, 2009 4.490 4.645 4.413 4.413 9,334 -0.08(-1.72%)
Jun 09, 2009 4.552 4.568 4.490 4.490 5,427 -0.14(-3.01%)
Jun 08, 2009 4.258 4.645 4.258 4.630 21,405 -0.14(-2.92%)
Jun 05, 2009 4.312 4.769 4.297 4.769 20,708 +0.32(+7.13%)
Jun 04, 2009 4.397 4.452 4.359 4.452 904 +0.08(+1.77%)
Jun 03, 2009 4.413 4.498 4.374 4.374 2,698 -0.29(-6.15%)
May 29, 2009 4.428 4.769 4.428 4.661 2,624 +0.21(+4.70%)
May 28, 2009 4.591 4.775 4.405 4.452 3,012 -0.21(-4.49%)
May 27, 2009 4.483 4.800 4.452 4.661 11,609 +0.20(+4.51%)
May 26, 2009 5.063 5.063 4.459 4.459 15,759 -0.32(-6.65%)
May 22, 2009 4.475 4.815 4.459 4.777 7,672 +0.23(+5.11%)
May 21, 2009 4.459 5.094 4.452 4.544 10,989 +0.28(+6.53%)
May 20, 2009 4.413 4.459 4.266 4.266 5,425 -0.14(-3.16%)
May 19, 2009 4.332 4.723 4.258 4.405 24,792 +0.09(+2.16%)
May 18, 2009 4.266 4.335 4.258 4.312 12,626 +0.05(+1.27%)
May 15, 2009 4.645 4.645 4.258 4.258 12,039 -0.03(-0.72%)
May 14, 2009 4.359 4.645 4.072 4.289 9,306 +0.22(+5.52%)
May 13, 2009 4.444 4.444 4.064 4.064 6,256 -0.36(-8.06%)
May 12, 2009 4.661 4.661 4.320 4.421 23,077 -0.23(-4.99%)
May 11, 2009 4.955 4.955 4.645 4.653 6,391 -0.23(-4.75%)
May 08, 2009 5.288 5.288 4.862 4.885 10,010 -0.32(-6.10%)
May 07, 2009 5.303 5.303 5.172 5.203 937 -0.15(-2.75%)
May 06, 2009 5.303 5.350 5.303 5.350 1,162 -0.25(-4.43%)
May 05, 2009 5.427 5.675 5.334 5.597 11,110 +0.21(+3.86%)
May 04, 2009 5.443 5.636 5.390 5.390 2,454 -0.27(-4.77%)
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.