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 (%)
Sep 28, 2012 3.878 3.878 3.878 3.878 0 +0.00(+0.00%)
Sep 27, 2012 3.878 3.878 3.878 3.878 5,846 +0.01(+0.20%)
Sep 26, 2012 3.847 3.870 3.568 3.870 1,031 -0.01(-0.20%)
Sep 25, 2012 4.025 4.025 3.878 3.878 3,049 -0.17(-4.21%)
Sep 24, 2012 3.963 4.049 3.847 4.049 751 -0.01(-0.19%)
Sep 21, 2012 3.645 4.056 3.607 4.056 7,947 +0.40(+10.80%)
Sep 20, 2012 3.878 3.878 3.645 3.661 902 +0.02(+0.64%)
Sep 18, 2012 3.568 3.638 3.638 3.638 1,547 +0.11(+3.08%)
Sep 17, 2012 3.483 3.568 3.451 3.529 2,965 +0.15(+4.36%)
Sep 14, 2012 3.490 3.490 3.382 3.382 1,324 -0.07(-2.02%)
Sep 13, 2012 3.343 3.451 3.343 3.451 4,700 +0.16(+4.71%)
Sep 12, 2012 3.304 3.304 3.296 3.296 5,543 +0.00(+0.00%)
Sep 11, 2012 3.320 3.374 3.250 3.296 76,851 +0.04(+1.19%)
Sep 10, 2012 3.335 3.490 3.219 3.258 9,444 +0.00(+0.00%)
Sep 07, 2012 3.281 3.281 3.180 3.258 12,377 +0.04(+1.21%)
Sep 06, 2012 3.219 3.219 3.180 3.219 14,825 +0.12(+3.75%)
Sep 05, 2012 3.219 3.219 3.102 3.102 7,735 -0.09(-2.91%)
Sep 04, 2012 3.197 3.197 3.196 3.196 3,552 +0.00(+0.00%)
Aug 31, 2012 3.195 3.196 3.195 3.196 2,836 -0.02(-0.72%)
Aug 30, 2012 3.296 3.296 3.219 3.219 257 +0.04(+1.22%)
Aug 29, 2012 3.250 3.250 3.141 3.180 5,489 -0.04(-1.20%)
Aug 27, 2012 3.211 3.219 3.211 3.219 2,320 +0.06(+1.84%)
Aug 24, 2012 3.219 3.219 3.064 3.161 2,062 -0.02(-0.61%)
Aug 23, 2012 3.219 3.219 3.157 3.180 3,094 -0.04(-1.19%)
Aug 22, 2012 3.180 3.218 3.172 3.218 5,930 +0.08(+2.46%)
Aug 21, 2012 3.141 3.141 3.141 3.141 3,121 +0.00(+0.00%)
Aug 20, 2012 3.126 3.141 3.126 3.141 1,611 +0.02(+0.49%)
Aug 17, 2012 3.130 3.130 3.102 3.126 4,191 +0.09(+3.07%)
Aug 16, 2012 3.033 3.033 3.033 3.033 319 +0.00(+0.00%)
Aug 14, 2012 3.141 3.033 3.033 3.033 2,449 -0.11(-3.46%)
Aug 13, 2012 3.118 3.141 3.118 3.141 2,578 +0.01(+0.25%)
Aug 10, 2012 3.025 3.133 3.025 3.133 2,627 -0.05(-1.70%)
Aug 09, 2012 2.947 3.188 2.909 3.188 3,510 +0.32(+11.08%)
Aug 08, 2012 2.870 2.893 2.870 2.870 2,320 -0.16(-5.13%)
Aug 07, 2012 2.909 3.025 2.792 3.025 1,547 -0.04(-1.24%)
Aug 06, 2012 3.025 3.063 2.978 3.063 2,327 -0.15(-4.78%)
Aug 03, 2012 3.219 3.219 3.025 3.217 2,557 +0.01(+0.42%)
Aug 02, 2012 3.141 3.203 3.141 3.203 257 +0.10(+3.25%)
Aug 01, 2012 2.994 3.102 2.994 3.102 2,858 +0.12(+3.90%)
Jul 31, 2012 3.211 3.219 2.955 2.986 7,330 -0.16(-4.94%)
Jul 30, 2012 3.684 3.684 3.071 3.141 16,487 -0.73(-18.84%)
Jul 26, 2012 3.870 3.870 3.870 3.870 644 +0.34(+9.67%)
Jul 25, 2012 3.529 3.529 3.529 3.529 386 -0.01(-0.22%)
Jul 23, 2012 3.498 3.537 3.537 3.537 2,320 +0.04(+1.11%)
Jul 20, 2012 3.498 3.498 3.498 3.498 257 -0.22(-6.04%)
Jul 19, 2012 3.847 3.847 3.723 3.723 386 -0.15(-3.97%)
Jul 17, 2012 3.863 3.877 3.877 3.877 4,125 +0.29(+7.95%)
Jul 16, 2012 3.591 3.591 3.591 3.591 482 +0.00(+0.00%)
Jul 13, 2012 3.498 3.956 3.498 3.591 2,484 +0.09(+2.66%)
Jul 12, 2012 3.545 3.956 3.498 3.498 1,490 -0.04(-1.09%)
Jul 11, 2012 3.956 3.956 3.537 3.537 538 -0.30(-7.88%)
Jul 10, 2012 3.839 3.839 3.839 3.839 524 +0.06(+1.64%)
Jul 09, 2012 3.785 3.917 3.777 3.777 4,945 -0.26(-6.35%)
Jul 05, 2012 4.033 4.033 4.033 4.033 8,122 +0.02(+0.39%)
Jul 03, 2012 4.033 4.033 3.878 4.018 4,147 -0.02(-0.38%)
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.