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 (%)
Jan 28, 2011 2.995 2.995 2.995 2.995 0 -0.02(-0.82%)
Jan 27, 2011 3.097 3.097 3.019 3.019 1,723 -0.04(-1.27%)
Jan 26, 2011 3.058 3.058 3.058 3.058 1,291 +0.04(+1.28%)
Jan 24, 2011 3.019 3.019 3.019 3.019 129 +0.03(+1.04%)
Jan 19, 2011 3.213 2.988 2.988 2.988 4,391 -0.33(-9.81%)
Jan 18, 2011 3.290 3.314 3.290 3.314 2,671 +0.05(+1.66%)
Jan 14, 2011 3.089 3.267 3.089 3.259 5,483 +0.20(+6.58%)
Jan 13, 2011 3.267 3.267 3.043 3.058 13,762 -0.41(-11.81%)
Jan 12, 2011 3.236 3.468 3.236 3.468 645 +0.03(+0.88%)
Jan 07, 2011 3.043 3.437 3.437 3.437 1,808 -0.04(-1.11%)
Jan 06, 2011 3.445 3.476 3.406 3.476 2,841 +0.22(+6.65%)
Jan 05, 2011 3.244 3.476 3.228 3.259 1,689 +0.04(+1.16%)
Jan 03, 2011 3.135 3.222 3.222 3.222 1,937 +0.09(+2.77%)
Dec 31, 2010 3.135 3.135 3.135 3.135 625 +0.00(+0.01%)
Dec 30, 2010 3.081 3.135 2.880 3.135 1,366 +0.04(+1.25%)
Dec 29, 2010 3.058 3.120 2.818 3.097 5,479 +0.35(+12.67%)
Dec 28, 2010 2.748 2.748 2.748 2.748 142 +0.00(+0.00%)
Dec 27, 2010 2.779 2.787 2.717 2.748 4,532 -0.06(-2.20%)
Dec 23, 2010 2.803 2.810 2.779 2.810 917 +0.02(+0.55%)
Dec 22, 2010 3.012 3.012 2.779 2.795 2,584 -0.32(-10.13%)
Dec 21, 2010 3.089 3.110 3.089 3.110 2,325 +0.09(+3.00%)
Dec 20, 2010 3.097 3.097 3.012 3.019 2,592 -0.30(-9.09%)
Dec 16, 2010 3.314 3.321 3.321 3.321 645 -0.01(-0.23%)
Dec 13, 2010 3.329 3.329 3.329 3.329 2,361 +0.00(+0.00%)
Dec 10, 2010 3.345 3.383 3.329 3.329 3,580 -0.31(-8.51%)
Dec 09, 2010 3.677 3.693 3.639 3.639 1,937 +0.27(+8.05%)
Dec 08, 2010 3.368 3.368 3.368 3.368 1,291 +0.06(+1.87%)
Dec 06, 2010 3.515 3.306 3.306 3.306 904 -0.37(-10.10%)
Dec 03, 2010 3.670 3.677 3.670 3.677 258 -0.05(-1.45%)
Dec 02, 2010 3.863 3.863 3.732 3.732 387 +0.22(+6.17%)
Dec 01, 2010 3.515 3.515 3.515 3.515 290 +0.00(+0.00%)
Nov 30, 2010 3.523 3.523 3.515 3.515 502 -0.16(-4.42%)
Nov 26, 2010 3.677 3.677 3.677 3.677 0 +0.01(+0.21%)
Nov 24, 2010 3.871 3.670 3.670 3.670 4,226 -0.09(-2.27%)
Nov 23, 2010 3.677 3.755 3.677 3.755 1,550 +0.08(+2.11%)
Nov 18, 2010 3.677 3.677 3.677 3.677 0 -0.06(-1.66%)
Nov 17, 2010 3.677 3.755 3.677 3.739 7,184 +0.06(+1.68%)
Nov 16, 2010 3.677 3.871 3.677 3.677 5,812 +0.00(+0.00%)
Nov 15, 2010 3.484 3.871 3.484 3.677 1,188 +0.27(+7.95%)
Nov 12, 2010 3.406 3.406 3.406 3.406 645 +0.04(+1.15%)
Nov 11, 2010 3.290 3.368 3.290 3.368 19,961 -0.12(-3.33%)
Nov 09, 2010 3.290 3.484 3.484 3.484 14,725 +0.27(+8.43%)
Nov 08, 2010 3.174 3.213 3.174 3.213 3,233 +0.02(+0.50%)
Nov 05, 2010 3.135 3.213 3.135 3.197 2,597 +0.06(+1.96%)
Nov 04, 2010 3.143 3.143 3.135 3.135 258 -0.07(-2.17%)
Nov 02, 2010 3.213 3.205 3.205 3.205 1,162 +0.00(+0.00%)
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.