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 29, 2011 2.323 2.903 2.315 2.454 7,768 +0.20(+8.94%)
Jul 28, 2011 2.547 2.547 2.199 2.253 5,032 -0.29(-11.56%)
Jul 27, 2011 3.089 3.089 2.508 2.547 2,831 -0.17(-6.26%)
Jul 26, 2011 2.052 2.857 2.052 2.717 22,082 +0.67(+32.95%)
Jul 25, 2011 2.044 2.044 2.044 2.044 723 -0.09(-4.00%)
Jul 22, 2011 2.075 2.152 2.075 2.129 3,156 +0.12(+6.18%)
Jul 21, 2011 2.152 2.152 2.005 2.005 2,397 -0.20(-9.12%)
Jul 20, 2011 2.206 2.206 2.155 2.206 1,283 +0.02(+1.06%)
Jul 19, 2011 2.199 2.199 2.129 2.183 3,815 +0.00(+0.00%)
Jul 18, 2011 2.346 2.346 2.175 2.183 2,870 -0.18(-7.54%)
Jul 15, 2011 2.361 2.361 2.361 2.361 258 +0.05(+2.01%)
Jul 13, 2011 2.315 2.315 2.315 2.315 129 +0.04(+1.70%)
Jul 12, 2011 2.423 2.423 2.268 2.276 1,407 -0.15(-6.07%)
Jul 11, 2011 2.323 2.423 2.322 2.423 8,654 +0.14(+6.10%)
Jul 08, 2011 2.230 2.284 2.230 2.284 258 +0.05(+2.08%)
Jul 07, 2011 2.315 2.315 2.230 2.237 9,391 -0.08(-3.34%)
Jul 06, 2011 2.516 2.516 2.315 2.315 5,799 -0.25(-9.92%)
Jul 05, 2011 2.477 2.570 2.477 2.570 710 +0.12(+4.71%)
Jun 30, 2011 2.663 2.454 2.454 2.454 11,495 -0.26(-9.43%)
Jun 29, 2011 2.748 2.748 2.710 2.710 2,991 -0.05(-1.96%)
Jun 28, 2011 2.961 2.961 2.764 2.764 1,097 -0.06(-2.19%)
Jun 27, 2011 2.826 2.834 2.795 2.826 1,033 +0.01(+0.27%)
Jun 24, 2011 2.779 2.849 2.779 2.818 1,666 +0.02(+0.55%)
Jun 23, 2011 2.717 2.841 2.717 2.803 1,621 -0.04(-1.36%)
Jun 22, 2011 2.826 2.888 2.803 2.841 1,420 -0.02(-0.81%)
Jun 21, 2011 2.779 2.888 2.779 2.865 1,033 +0.05(+1.93%)
Jun 20, 2011 2.849 2.880 2.725 2.810 11,237 -0.04(-1.36%)
Jun 17, 2011 2.764 2.849 2.725 2.849 3,276 +0.12(+4.25%)
Jun 16, 2011 2.826 2.849 2.725 2.733 1,420 +0.02(+0.57%)
Jun 15, 2011 2.865 2.872 2.717 2.717 12,141 -0.15(-5.14%)
Jun 14, 2011 2.903 2.903 2.787 2.865 879 -0.17(-5.61%)
Jun 13, 2011 2.880 3.039 2.671 3.035 645 -0.02(-0.76%)
Jun 10, 2011 2.950 3.058 2.849 3.058 2,036 +0.15(+5.33%)
Jun 09, 2011 3.019 3.019 2.717 2.903 4,981 -0.18(-5.78%)
Jun 08, 2011 2.640 3.081 2.640 3.081 2,751 +0.44(+16.71%)
Jun 07, 2011 2.679 2.684 2.640 2.640 648 -0.02(-0.87%)
Jun 06, 2011 2.640 2.663 2.640 2.663 516 +0.02(+0.88%)
Jun 03, 2011 2.702 2.702 2.640 2.640 1,162 -0.46(-14.75%)
May 24, 2011 3.089 3.097 3.089 3.097 1,577 +0.01(+0.25%)
May 23, 2011 3.089 3.089 3.074 3.089 1,542 -0.00(-0.00%)
May 20, 2011 3.089 3.089 3.089 3.089 796 +0.02(+0.50%)
May 19, 2011 3.074 3.074 3.074 3.074 152 -0.10(-3.17%)
May 18, 2011 3.097 3.174 3.097 3.174 1,494 +0.08(+2.50%)
May 17, 2011 3.097 3.097 3.097 3.097 6,070 +0.00(+0.00%)
May 16, 2011 3.058 3.097 3.058 3.097 2,880 +0.04(+1.27%)
May 13, 2011 3.097 3.097 3.058 3.058 387 +0.04(+1.28%)
May 12, 2011 3.019 3.019 3.019 3.019 3,276 -0.05(-1.76%)
May 10, 2011 3.066 3.074 3.074 3.074 387 -0.02(-0.75%)
May 09, 2011 3.097 3.097 3.097 3.097 675 +0.00(+0.00%)
May 06, 2011 3.097 3.097 3.097 3.097 129 +0.12(+4.17%)
May 05, 2011 3.019 3.019 2.965 2.973 3,124 +0.11(+3.78%)
May 04, 2011 2.815 2.865 2.815 2.865 258 -0.02(-0.54%)
May 03, 2011 2.903 2.942 2.787 2.880 7,609 -0.02(-0.80%)
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.