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 (%)
Oct 30, 2009 2.947 3.040 2.947 2.986 6,223 +0.07(+2.39%)
Oct 29, 2009 3.102 3.102 2.916 2.916 2,684 +0.00(+0.00%)
Oct 28, 2009 3.087 3.102 2.916 2.916 2,969 +0.00(+0.16%)
Oct 27, 2009 3.320 3.327 2.912 2.912 6,884 -0.19(-6.15%)
Oct 26, 2009 3.335 3.335 3.102 3.102 3,959 -0.04(-1.23%)
Oct 23, 2009 3.219 3.219 3.141 3.141 911 -0.09(-2.64%)
Oct 22, 2009 3.242 3.242 3.227 3.227 257 -0.03(-0.95%)
Oct 21, 2009 3.141 3.258 3.125 3.258 1,629 -0.08(-2.33%)
Oct 20, 2009 3.335 3.335 3.296 3.335 4,396 +0.21(+6.83%)
Oct 19, 2009 3.296 3.296 3.122 3.122 644 -0.24(-7.26%)
Oct 16, 2009 3.366 3.374 3.358 3.366 1,507 -0.12(-3.56%)
Oct 15, 2009 3.490 3.490 3.490 3.490 644 +0.10(+2.97%)
Oct 14, 2009 3.630 3.630 3.110 3.389 3,377 -0.04(-1.13%)
Oct 12, 2009 3.102 3.428 3.428 3.428 257 +0.05(+1.61%)
Oct 09, 2009 3.289 3.374 3.289 3.374 4,070 +0.24(+7.67%)
Oct 08, 2009 3.258 3.335 3.102 3.133 4,931 +0.11(+3.59%)
Oct 07, 2009 3.025 3.025 2.986 3.025 7,484 +0.01(+0.26%)
Oct 06, 2009 3.025 3.025 2.831 3.017 18,529 +0.28(+10.20%)
Oct 05, 2009 3.133 3.133 2.715 2.738 27,344 -0.55(-16.84%)
Oct 02, 2009 3.700 3.700 3.102 3.292 13,466 -0.39(-10.63%)
Oct 01, 2009 3.878 3.886 3.684 3.684 24,562 -0.21(-5.27%)
Sep 30, 2009 3.894 3.894 3.878 3.889 386 +0.00(+0.05%)
Sep 28, 2009 3.956 3.887 3.887 3.887 3,867 -0.08(-2.11%)
Sep 24, 2009 3.994 3.971 3.971 3.971 1,289 -0.02(-0.58%)
Sep 22, 2009 3.994 3.994 3.994 3.994 644 +0.07(+1.78%)
Sep 18, 2009 3.956 3.925 3.925 3.925 6,317 -0.03(-0.78%)
Sep 17, 2009 3.994 3.994 3.925 3.956 4,383 -0.12(-2.86%)
Sep 16, 2009 4.087 4.088 4.072 4.072 4,615 -0.04(-0.94%)
Sep 11, 2009 4.111 4.111 4.111 4.111 1,933 -0.02(-0.56%)
Sep 10, 2009 4.126 4.134 4.111 4.134 4,512 +0.02(+0.57%)
Sep 09, 2009 4.119 4.142 4.111 4.111 1,095 +0.00(+0.00%)
Sep 08, 2009 4.343 4.343 4.111 4.111 1,031 -0.08(-1.85%)
Sep 04, 2009 4.336 4.336 4.115 4.188 644 +0.08(+1.88%)
Sep 02, 2009 4.111 4.111 4.111 4.111 773 -0.04(-0.93%)
Sep 01, 2009 4.150 4.150 4.150 4.150 902 +0.02(+0.56%)
Aug 31, 2009 4.460 4.460 4.126 4.126 1,536 -0.33(-7.48%)
Aug 28, 2009 4.266 4.460 4.111 4.460 1,610 +0.08(+1.77%)
Aug 27, 2009 4.421 4.421 4.382 4.382 3,867 +0.00(+0.00%)
Aug 26, 2009 4.266 4.382 4.266 4.382 1,418 +0.00(+0.00%)
Aug 25, 2009 4.281 4.382 4.281 4.382 644 -0.04(-0.88%)
Aug 24, 2009 4.281 4.421 4.095 4.421 9,926 +0.03(+0.61%)
Aug 21, 2009 4.305 4.413 4.266 4.394 6,316 +0.13(+3.01%)
Aug 19, 2009 4.654 4.266 4.266 4.266 1,933 +0.05(+1.29%)
Aug 18, 2009 4.646 4.646 4.212 4.212 515 -0.05(-1.27%)
Aug 13, 2009 4.266 4.266 4.266 4.266 128 -0.24(-5.25%)
Aug 12, 2009 4.592 4.592 4.289 4.502 3,705 -0.21(-4.37%)
Aug 11, 2009 4.654 4.708 4.654 4.708 3,093 -0.50(-9.67%)
Aug 10, 2009 5.243 5.328 4.948 5.212 8,767 +0.25(+5.00%)
Aug 07, 2009 4.840 5.406 4.646 4.964 23,768 +0.04(+0.79%)
Aug 06, 2009 5.274 5.274 4.925 4.925 2,306 -0.22(-4.37%)
Aug 05, 2009 5.429 5.429 5.150 5.150 1,271 -0.31(-5.68%)
Aug 04, 2009 5.359 5.631 5.359 5.460 1,933 -0.22(-3.96%)
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.