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 29, 2012 3.056 3.056 2.916 3.025 1,692 +0.12(+4.00%)
Feb 24, 2012 3.025 2.909 2.909 2.909 5,157 -0.15(-4.82%)
Feb 23, 2012 3.025 3.056 3.025 3.056 2,191 -0.01(-0.25%)
Feb 22, 2012 2.986 3.064 2.986 3.064 3,142 +0.08(+2.60%)
Feb 21, 2012 2.986 2.986 2.947 2.986 2,986 +0.00(+0.00%)
Feb 17, 2012 2.963 2.986 2.940 2.986 4,899 +0.02(+0.79%)
Feb 15, 2012 2.947 2.963 2.963 2.963 515 +0.16(+5.82%)
Feb 14, 2012 2.722 2.800 2.722 2.800 692 +0.09(+3.14%)
Feb 13, 2012 2.940 3.025 2.715 2.715 4,362 -0.22(-7.65%)
Feb 10, 2012 2.777 2.940 2.777 2.940 4,497 +0.05(+1.61%)
Feb 09, 2012 2.878 2.909 2.800 2.893 9,138 +0.01(+0.27%)
Feb 08, 2012 2.660 2.885 2.637 2.885 6,161 +0.21(+7.82%)
Feb 07, 2012 2.637 2.898 2.602 2.676 9,213 +0.09(+3.60%)
Feb 06, 2012 2.583 2.583 2.583 2.583 128 +0.00(+0.00%)
Feb 03, 2012 2.591 2.645 2.583 2.583 7,337 +0.00(+0.00%)
Feb 02, 2012 2.591 2.591 2.583 2.583 2,062 -0.06(-2.35%)
Feb 01, 2012 2.637 2.722 2.637 2.645 7,969 +0.01(+0.30%)
Jan 31, 2012 2.637 2.637 2.637 2.637 573 +0.04(+1.49%)
Jan 30, 2012 2.598 2.598 2.583 2.598 4,646 +0.08(+3.08%)
Jan 27, 2012 2.521 2.521 2.505 2.521 9,098 +0.01(+0.31%)
Jan 25, 2012 2.513 2.513 2.513 2.513 515 -0.01(-0.31%)
Jan 24, 2012 2.466 2.521 2.466 2.521 474 +0.14(+5.86%)
Jan 20, 2012 2.203 2.381 2.381 2.381 4,383 +0.17(+7.72%)
Jan 19, 2012 2.280 2.288 2.211 2.211 902 +0.08(+3.64%)
Jan 18, 2012 2.133 2.133 2.133 2.133 1,037 +0.02(+1.10%)
Jan 13, 2012 2.079 2.110 2.110 2.110 2,707 -0.03(-1.45%)
Jan 12, 2012 2.141 2.141 2.141 2.141 128 -0.04(-1.78%)
Jan 11, 2012 2.179 2.179 2.179 2.179 128 +0.02(+1.08%)
Jan 06, 2012 2.187 2.156 2.156 2.156 5,028 +0.00(+0.00%)
Jan 05, 2012 2.273 2.288 2.148 2.156 6,250 -0.16(-7.02%)
Jan 04, 2012 2.327 2.366 2.319 2.319 2,449 +0.20(+9.52%)
Dec 30, 2011 2.133 2.133 2.079 2.117 2,541 -0.04(-1.80%)
Dec 29, 2011 2.133 2.211 2.133 2.156 2,205 +0.02(+0.72%)
Dec 28, 2011 2.117 2.141 2.117 2.141 257 -0.11(-4.83%)
Dec 27, 2011 2.529 2.529 2.218 2.249 4,651 -0.31(-12.12%)
Dec 23, 2011 2.257 2.560 2.187 2.560 2,578 +0.02(+0.92%)
Dec 21, 2011 2.521 2.560 2.521 2.536 4,512 -0.02(-0.91%)
Dec 20, 2011 2.560 2.560 2.521 2.560 3,639 +0.04(+1.54%)
Dec 19, 2011 2.443 2.521 2.319 2.521 10,039 +0.07(+2.85%)
Dec 16, 2011 2.560 2.560 2.451 2.451 7,199 -0.15(-5.67%)
Dec 15, 2011 2.598 2.598 2.598 2.598 128 +0.08(+3.08%)
Dec 14, 2011 2.552 2.552 2.521 2.521 2,996 +0.00(+0.00%)
Dec 13, 2011 2.560 2.560 2.521 2.521 932 +0.00(+0.00%)
Dec 12, 2011 2.521 2.598 2.482 2.521 5,206 +0.04(+1.56%)
Dec 09, 2011 2.598 2.598 2.482 2.482 4,323 -0.08(-3.03%)
Dec 08, 2011 2.591 2.598 2.559 2.560 2,771 +0.06(+2.48%)
Dec 07, 2011 2.482 2.598 2.482 2.497 3,165 +0.09(+3.87%)
Dec 06, 2011 2.443 2.482 2.404 2.404 2,992 -0.06(-2.52%)
Dec 05, 2011 1.900 2.598 1.900 2.466 13,772 +0.60(+32.50%)
Dec 02, 2011 1.885 1.885 1.861 1.861 1,935 -0.07(-3.61%)
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.