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, 2012 3.205 3.213 2.950 2.981 7,344 -0.15(-4.94%)
Jul 30, 2012 3.677 3.677 3.066 3.135 16,517 -0.73(-18.84%)
Jul 26, 2012 3.863 3.863 3.863 3.863 645 +0.34(+9.67%)
Jul 25, 2012 3.523 3.523 3.523 3.523 387 -0.01(-0.22%)
Jul 23, 2012 3.492 3.530 3.530 3.530 2,325 +0.04(+1.11%)
Jul 20, 2012 3.492 3.492 3.492 3.492 258 -0.22(-6.04%)
Jul 19, 2012 3.840 3.840 3.716 3.716 387 -0.15(-3.97%)
Jul 17, 2012 3.855 3.870 3.870 3.870 4,133 +0.29(+7.95%)
Jul 16, 2012 3.584 3.584 3.584 3.584 483 +0.00(+0.00%)
Jul 13, 2012 3.492 3.948 3.492 3.584 2,489 +0.09(+2.66%)
Jul 12, 2012 3.538 3.948 3.492 3.492 1,493 -0.04(-1.09%)
Jul 11, 2012 3.948 3.948 3.530 3.530 539 -0.30(-7.88%)
Jul 10, 2012 3.832 3.832 3.832 3.832 525 +0.06(+1.64%)
Jul 09, 2012 3.778 3.910 3.770 3.770 4,954 -0.26(-6.35%)
Jul 05, 2012 4.026 4.026 4.026 4.026 8,137 +0.02(+0.39%)
Jul 03, 2012 4.026 4.026 3.871 4.010 4,155 -0.02(-0.38%)
Jul 02, 2012 4.026 4.181 4.026 4.026 7,062 -0.01(-0.19%)
Jun 28, 2012 3.948 4.034 4.034 4.034 4,779 +0.03(+0.77%)
Jun 27, 2012 4.003 4.003 4.003 4.003 768 +0.23(+6.16%)
Jun 26, 2012 3.871 3.894 3.747 3.770 6,220 -0.21(-5.25%)
Jun 25, 2012 4.258 4.258 3.979 3.979 871 -0.13(-3.20%)
Jun 22, 2012 4.119 4.250 4.111 4.111 1,410 -0.07(-1.67%)
Jun 21, 2012 4.157 4.181 4.157 4.181 435 -0.07(-1.64%)
Jun 20, 2012 4.250 4.250 4.250 4.250 129 +0.00(+0.00%)
Jun 19, 2012 4.459 4.459 4.250 4.250 2,151 -0.36(-7.89%)
Jun 18, 2012 4.614 4.839 4.614 4.614 1,809 +0.00(+0.00%)
Jun 15, 2012 4.870 4.870 4.614 4.614 1,583 -0.03(-0.67%)
Jun 14, 2012 4.312 4.684 4.312 4.645 2,454 +0.35(+8.11%)
Jun 13, 2012 4.297 4.297 4.297 4.297 167 -0.03(-0.72%)
Jun 12, 2012 4.266 4.459 4.134 4.328 35,521 +0.05(+1.27%)
Jun 11, 2012 4.173 4.274 3.871 4.274 2,862 +0.06(+1.47%)
Jun 08, 2012 4.212 4.212 4.212 4.212 596 +0.00(+0.00%)
Jun 07, 2012 4.258 4.258 4.212 4.212 3,341 +0.01(+0.18%)
Jun 06, 2012 4.645 4.645 4.204 4.204 2,545 -0.44(-9.50%)
Jun 05, 2012 4.080 4.645 4.080 4.645 4,739 +0.56(+13.64%)
May 31, 2012 4.088 4.088 4.088 4.088 0 +0.01(+0.19%)
May 30, 2012 4.204 4.204 4.080 4.080 908 +0.09(+2.33%)
May 29, 2012 4.281 4.281 3.863 3.987 8,912 -0.27(-6.36%)
May 25, 2012 4.196 4.258 4.196 4.258 1,564 +0.04(+0.92%)
May 24, 2012 4.250 4.529 4.219 4.219 2,220 -0.03(-0.73%)
May 23, 2012 4.274 4.374 4.250 4.250 1,560 +0.00(+0.00%)
May 21, 2012 4.142 4.250 4.250 4.250 4,779 -0.01(-0.18%)
May 18, 2012 4.010 4.258 3.778 4.258 2,906 +0.20(+4.96%)
May 17, 2012 4.250 4.250 3.925 4.057 3,293 +0.02(+0.38%)
May 16, 2012 4.041 4.041 4.041 4.041 258 +0.00(+0.00%)
May 15, 2012 4.041 4.041 4.041 4.041 1,291 -0.22(-5.09%)
May 14, 2012 4.250 4.258 4.243 4.258 904 +0.38(+9.85%)
May 11, 2012 4.568 4.568 3.876 3.876 3,167 -0.69(-15.14%)
May 10, 2012 4.614 4.614 4.568 4.568 1,599 -0.15(-3.28%)
May 09, 2012 4.722 4.722 4.722 4.722 258 +0.33(+7.58%)
May 08, 2012 4.939 4.939 4.366 4.390 1,291 -0.34(-7.20%)
May 07, 2012 3.646 5.528 3.646 4.730 34,123 +1.08(+29.72%)
May 04, 2012 3.484 3.724 3.476 3.646 11,105 -0.16(-4.27%)
May 03, 2012 3.863 3.863 3.809 3.809 1,738 +0.02(+0.61%)
May 02, 2012 3.855 3.863 3.786 3.786 2,644 -0.08(-2.00%)
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.