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 31, 2013 4.893 5.728 4.877 5.280 9,575 -0.25(-4.59%)
Jan 30, 2013 4.955 5.605 4.955 5.534 6,188 +0.67(+13.82%)
Jan 29, 2013 5.048 5.048 4.723 4.862 2,943 +0.14(+2.95%)
Jan 28, 2013 4.645 4.723 4.645 4.723 1,976 +0.06(+1.33%)
Jan 25, 2013 4.606 4.661 4.606 4.661 1,679 +0.09(+2.03%)
Jan 24, 2013 4.575 4.575 4.568 4.568 516 -0.15(-3.28%)
Jan 23, 2013 4.676 5.027 4.591 4.723 3,661 +0.04(+0.83%)
Jan 22, 2013 4.382 4.723 4.382 4.684 7,649 +0.29(+6.70%)
Jan 18, 2013 4.568 4.568 4.390 4.390 5,359 -0.18(-3.90%)
Jan 16, 2013 4.568 4.568 4.568 4.568 0 +0.17(+3.87%)
Jan 15, 2013 4.374 4.490 4.374 4.397 2,844 +0.14(+3.27%)
Jan 14, 2013 4.436 4.436 4.258 4.258 387 -0.16(-3.68%)
Jan 10, 2013 4.421 4.421 4.421 4.421 129 +0.07(+1.52%)
Jan 09, 2013 4.250 4.606 4.250 4.355 17,538 +0.18(+4.35%)
Jan 08, 2013 4.057 4.173 4.057 4.173 5,426 -0.02(-0.37%)
Jan 07, 2013 3.979 4.188 3.956 4.188 3,100 +0.22(+5.46%)
Jan 04, 2013 3.817 4.219 3.817 3.972 11,636 +0.19(+4.91%)
Jan 02, 2013 3.786 3.786 3.786 3.786 0 +0.04(+1.03%)
Dec 28, 2012 3.747 3.747 3.747 3.747 0 +0.14(+3.86%)
Dec 27, 2012 3.763 3.825 3.592 3.608 2,459 -0.19(-5.09%)
Dec 26, 2012 3.592 3.801 3.592 3.801 1,338 -0.01(-0.20%)
Dec 24, 2012 3.584 3.809 3.569 3.809 3,881 +0.26(+7.19%)
Dec 21, 2012 3.770 3.794 3.554 3.554 28,226 -0.24(-6.33%)
Dec 20, 2012 3.794 3.794 3.794 3.794 775 +0.00(+0.00%)
Dec 19, 2012 3.847 3.933 3.794 3.794 7,339 -0.04(-1.01%)
Dec 18, 2012 3.794 3.871 3.794 3.832 8,000 +0.04(+1.02%)
Dec 17, 2012 3.677 3.871 3.677 3.794 17,929 -0.06(-1.61%)
Dec 14, 2012 3.809 3.855 3.732 3.855 8,286 +0.01(+0.20%)
Dec 13, 2012 3.724 3.848 3.716 3.848 5,232 +0.14(+3.76%)
Dec 12, 2012 3.724 3.739 3.701 3.708 1,063 -0.05(-1.34%)
Dec 11, 2012 3.631 3.794 3.631 3.759 13,430 +0.04(+1.15%)
Dec 10, 2012 3.716 3.716 3.577 3.716 3,280 +0.00(+0.00%)
Dec 07, 2012 3.755 3.755 3.499 3.716 4,452 -0.10(-2.64%)
Dec 05, 2012 3.817 3.817 3.817 3.817 0 +0.21(+5.79%)
Dec 04, 2012 3.523 3.871 3.523 3.608 18,541 -0.08(-2.10%)
Nov 30, 2012 3.763 3.763 3.685 3.685 258 -0.20(-5.18%)
Nov 28, 2012 3.871 3.886 3.886 3.886 3,229 -0.02(-0.59%)
Nov 27, 2012 3.584 3.910 3.577 3.910 26,257 +0.19(+5.21%)
Nov 26, 2012 3.716 3.886 3.639 3.716 11,237 +0.01(+0.21%)
Nov 21, 2012 3.910 3.708 3.708 3.708 2,841 -0.20(-5.15%)
Nov 19, 2012 3.600 3.910 3.910 3.910 26,091 +0.27(+7.45%)
Nov 16, 2012 3.639 3.639 3.639 3.639 645 -0.02(-0.42%)
Nov 15, 2012 3.677 3.677 3.639 3.654 2,970 -0.02(-0.63%)
Nov 14, 2012 3.677 3.677 3.677 3.677 258 +0.00(+0.00%)
Nov 12, 2012 3.677 3.677 3.677 3.677 1,291 +0.00(+0.00%)
Nov 09, 2012 3.677 3.716 3.677 3.677 817 -0.08(-2.06%)
Nov 07, 2012 3.794 3.755 3.755 3.755 1,420 -0.05(-1.42%)
Nov 05, 2012 3.832 3.809 3.809 3.809 17,437 -0.02(-0.61%)
Nov 02, 2012 3.863 3.871 3.832 3.832 2,583 +0.04(+1.02%)
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.