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, 2014 8.013 8.129 7.974 8.013 13,581 -0.04(-0.48%)
Jul 30, 2014 8.245 8.245 7.929 8.052 6,148 +0.00(+0.00%)
Jul 29, 2014 7.943 8.052 7.757 8.052 2,060 -0.19(-2.35%)
Jul 25, 2014 8.144 8.245 8.245 8.245 3,100 -0.08(-0.93%)
Jul 24, 2014 8.322 8.323 8.090 8.323 9,300 +0.08(+0.94%)
Jul 23, 2014 8.129 8.501 8.129 8.245 8,796 +0.16(+2.01%)
Jul 22, 2014 8.083 8.083 8.083 8.083 623 -0.26(-3.15%)
Jul 21, 2014 8.346 8.346 8.346 8.346 397 +0.02(+0.28%)
Jul 18, 2014 8.439 8.439 8.323 8.323 2,712 +0.05(+0.56%)
Jul 16, 2014 8.384 8.276 8.276 8.276 2,970 +0.12(+1.52%)
Jul 14, 2014 8.206 8.152 8.152 8.152 121 -0.07(-0.85%)
Jul 08, 2014 8.036 8.222 8.222 8.222 4,004 -0.25(-2.93%)
Jul 07, 2014 8.470 8.470 8.470 8.470 236 +0.27(+3.30%)
Jul 03, 2014 8.199 8.199 8.199 8.199 258 -0.04(-0.47%)
Jul 02, 2014 8.284 8.284 8.237 8.237 2,583 +0.03(+0.38%)
Jul 01, 2014 8.206 8.206 8.206 8.206 182 -0.03(-0.38%)
Jun 30, 2014 8.237 8.508 8.237 8.237 8,456 +0.04(+0.47%)
Jun 27, 2014 8.199 8.199 8.199 8.199 258 -0.02(-0.28%)
Jun 26, 2014 8.222 8.222 8.222 8.222 129 +0.02(+0.28%)
Jun 25, 2014 8.199 8.454 8.175 8.199 2,024 +0.20(+2.52%)
Jun 24, 2014 8.183 8.183 7.997 7.997 2,848 -0.09(-1.15%)
Jun 23, 2014 8.005 8.090 7.997 8.090 1,170 -0.05(-0.67%)
Jun 20, 2014 8.144 8.144 8.144 8.144 220 +0.03(+0.38%)
Jun 19, 2014 8.114 8.114 8.114 8.114 1,216 +0.00(+0.05%)
Jun 18, 2014 8.052 8.110 8.052 8.110 966 +0.08(+1.01%)
Jun 17, 2014 7.978 8.067 7.951 8.029 3,245 -0.19(-2.35%)
Jun 16, 2014 8.237 8.257 8.152 8.222 1,590 +0.07(+0.85%)
Jun 13, 2014 7.943 8.315 7.943 8.152 2,960 +0.00(+0.00%)
Jun 12, 2014 8.160 8.160 8.129 8.152 1,069 -0.10(-1.22%)
Jun 11, 2014 8.253 8.253 8.253 8.253 387 -0.26(-3.00%)
Jun 10, 2014 8.121 8.508 8.121 8.508 14,254 +0.30(+3.68%)
Jun 06, 2014 8.121 8.276 8.071 8.206 6,200 -0.08(-0.93%)
Jun 05, 2014 8.075 8.485 7.757 8.284 5,967 +0.00(+0.00%)
Jun 04, 2014 8.052 8.508 8.052 8.284 6,512 +0.23(+2.88%)
Jun 03, 2014 8.439 8.439 7.955 8.052 9,790 -0.38(-4.50%)
Jun 02, 2014 7.974 8.690 7.726 8.431 5,310 +0.30(+3.71%)
May 30, 2014 8.129 8.129 8.129 8.129 516 +0.11(+1.35%)
May 29, 2014 7.935 8.361 7.935 8.021 5,037 -0.50(-5.89%)
May 28, 2014 8.555 8.555 8.400 8.522 4,039 -0.00(-0.02%)
May 27, 2014 8.539 8.539 8.524 8.524 2,583 +0.01(+0.09%)
May 23, 2014 8.539 8.516 8.516 8.516 1,420 -0.04(-0.45%)
May 20, 2014 8.554 8.554 8.554 8.554 5 +0.02(+0.18%)
May 16, 2014 8.501 8.539 8.539 8.539 4,520 +0.02(+0.27%)
May 15, 2014 8.485 8.594 8.485 8.516 5,941 -0.04(-0.45%)
May 14, 2014 8.632 8.632 8.555 8.555 3,030 -0.02(-0.27%)
May 13, 2014 8.493 8.686 7.900 8.578 10,222 +0.37(+4.53%)
May 12, 2014 8.206 8.245 8.206 8.206 2,326 -0.01(-0.09%)
May 09, 2014 8.206 8.214 8.206 8.214 1,420 +0.01(+0.09%)
May 08, 2014 8.197 8.206 8.129 8.206 6,057 +0.08(+0.95%)
May 07, 2014 8.206 8.206 8.129 8.129 3,717 -0.08(-0.94%)
May 06, 2014 8.129 8.206 8.129 8.206 387 +0.05(+0.57%)
May 05, 2014 8.284 8.284 8.129 8.160 3,880 -0.18(-2.14%)
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.