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 (%)
Feb 26, 2010 3.213 3.213 3.213 3.213 3,358 +0.16(+5.19%)
Feb 25, 2010 3.019 3.054 3.019 3.054 1,092 -0.17(-5.17%)
Feb 24, 2010 3.197 3.252 3.019 3.221 6,353 +0.28(+9.47%)
Feb 23, 2010 3.031 3.031 2.942 2.942 3,938 -0.15(-5.00%)
Feb 22, 2010 3.205 3.205 3.097 3.097 410 +0.01(+0.25%)
Feb 19, 2010 3.089 3.089 3.089 3.089 129 -0.01(-0.25%)
Feb 18, 2010 3.097 3.097 3.097 3.097 1,320 +0.12(+3.89%)
Feb 17, 2010 2.988 2.988 2.981 2.981 5,554 -0.29(-8.77%)
Feb 16, 2010 3.174 3.283 3.174 3.267 760 +0.12(+3.69%)
Feb 11, 2010 3.066 3.151 3.151 3.151 11,625 +0.16(+5.44%)
Feb 05, 2010 2.965 2.988 2.988 2.988 7,491 +0.04(+1.31%)
Feb 03, 2010 2.950 2.950 2.950 2.950 1,033 -0.11(-3.54%)
Jan 28, 2010 3.050 3.058 3.058 3.058 1,420 -0.02(-0.50%)
Jan 26, 2010 3.073 3.073 3.073 3.073 0 +0.09(+3.11%)
Jan 25, 2010 2.981 2.981 2.981 2.981 258 -0.09(-3.02%)
Jan 22, 2010 3.054 3.074 2.996 3.074 6,934 +0.12(+4.20%)
Jan 21, 2010 3.058 3.074 2.950 2.950 3,939 +0.11(+3.81%)
Jan 20, 2010 2.841 2.841 2.841 2.841 258 +0.00(+0.00%)
Jan 19, 2010 2.841 2.841 2.841 2.841 129 +0.00(+0.01%)
Jan 15, 2010 3.019 2.841 2.841 2.841 3,745 -0.22(-7.09%)
Jan 12, 2010 3.081 3.058 3.058 3.058 5,812 -0.02(-0.75%)
Jan 11, 2010 3.081 3.081 3.081 3.081 745 +0.06(+2.05%)
Jan 08, 2010 3.081 3.081 2.973 3.019 7,130 -0.03(-1.02%)
Jan 07, 2010 3.012 3.050 3.004 3.050 2,066 +0.09(+2.97%)
Jan 06, 2010 2.965 2.965 2.962 2.962 678 +0.04(+1.23%)
Jan 05, 2010 2.926 2.926 2.926 2.926 258 -0.13(-4.30%)
Jan 04, 2010 3.081 3.081 3.057 3.058 904 +0.12(+3.95%)
Dec 31, 2009 3.004 2.942 2.942 2.942 12,141 -0.12(-3.80%)
Dec 30, 2009 2.996 3.097 2.996 3.058 5,192 +0.03(+1.02%)
Dec 29, 2009 2.988 3.085 2.981 3.027 8,137 +0.05(+1.56%)
Dec 28, 2009 3.019 3.019 2.981 2.981 7,375 -0.04(-1.28%)
Dec 24, 2009 3.027 3.027 3.019 3.019 2,111 +0.00(+0.00%)
Dec 22, 2009 3.019 3.019 3.019 3.019 0 -0.07(-2.26%)
Dec 21, 2009 3.089 3.097 3.089 3.089 3,992 +0.07(+2.31%)
Dec 18, 2009 3.097 3.097 3.019 3.019 2,215 +0.00(+0.00%)
Dec 17, 2009 3.063 3.081 3.019 3.019 1,705 +0.00(+0.00%)
Dec 16, 2009 3.035 3.083 2.981 3.019 10,200 -0.10(-3.23%)
Dec 15, 2009 3.004 3.120 3.004 3.120 994 -0.16(-4.95%)
Dec 14, 2009 2.996 3.290 2.981 3.283 5,028 +0.19(+6.00%)
Dec 11, 2009 3.097 3.097 3.019 3.097 5,671 +0.12(+3.89%)
Dec 10, 2009 3.174 3.221 2.981 2.981 3,422 -0.17(-5.40%)
Dec 09, 2009 3.151 3.151 3.151 3.151 258 +0.13(+4.36%)
Dec 08, 2009 3.097 3.112 3.019 3.019 6,807 -0.22(-6.70%)
Dec 04, 2009 3.236 3.236 3.236 3.236 0 -0.04(-1.18%)
Dec 03, 2009 3.104 3.282 3.104 3.275 1,872 -0.01(-0.23%)
Dec 02, 2009 3.128 3.282 3.112 3.282 1,614 +0.01(+0.23%)
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.