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, 2014 7.827 7.827 7.827 7.827 262 +0.09(+1.10%)
Jan 30, 2014 8.013 8.052 7.664 7.742 20,736 -0.19(-2.44%)
Jan 29, 2014 7.935 8.121 7.742 7.935 12,697 -0.08(-0.97%)
Jan 28, 2014 7.742 8.129 7.742 8.013 16,572 +0.20(+2.58%)
Jan 27, 2014 7.612 7.812 7.612 7.812 20,923 +0.26(+3.49%)
Jan 24, 2014 7.463 7.664 6.983 7.548 19,028 +0.00(+0.00%)
Jan 23, 2014 7.548 7.548 7.548 7.548 1,296 +0.00(+0.00%)
Jan 22, 2014 7.587 7.587 7.548 7.548 3,554 -0.06(-0.81%)
Jan 21, 2014 7.626 7.626 7.587 7.610 775 -0.05(-0.71%)
Jan 17, 2014 7.664 7.664 7.664 7.664 1,808 -0.02(-0.20%)
Jan 16, 2014 7.688 7.688 7.680 7.680 2,712 +0.13(+1.74%)
Jan 15, 2014 7.668 7.695 7.548 7.548 1,551 +0.00(+0.00%)
Jan 14, 2014 7.664 7.664 7.548 7.548 794 -0.13(-1.69%)
Jan 13, 2014 7.603 7.703 7.548 7.678 6,741 +0.09(+1.19%)
Jan 10, 2014 7.587 7.742 7.587 7.588 4,908 +0.00(+0.01%)
Jan 07, 2014 7.610 7.587 7.587 7.587 42 -0.05(-0.61%)
Jan 06, 2014 7.289 7.634 7.289 7.634 1,010 -0.12(-1.50%)
Jan 03, 2014 7.750 7.750 7.750 7.750 319 +0.01(+0.10%)
Jan 02, 2014 7.765 7.765 7.695 7.742 1,601 +0.07(+0.91%)
Dec 31, 2013 7.742 7.672 7.672 7.672 516 -0.05(-0.60%)
Dec 30, 2013 7.270 7.719 7.270 7.719 538 +0.31(+4.18%)
Dec 27, 2013 7.262 7.409 7.154 7.409 4,745 +0.12(+1.59%)
Dec 26, 2013 7.293 7.316 7.239 7.293 3,428 -0.02(-0.24%)
Dec 23, 2013 7.293 7.311 7.311 7.311 108 +0.02(+0.25%)
Dec 20, 2013 7.548 7.548 7.285 7.293 3,039 -0.26(-3.38%)
Dec 19, 2013 7.246 7.548 7.215 7.548 21,567 +0.53(+7.58%)
Dec 18, 2013 7.016 7.037 7.014 7.016 2,704 -0.29(-3.99%)
Dec 17, 2013 7.045 7.308 7.045 7.308 307 +0.15(+2.05%)
Dec 16, 2013 7.200 7.217 7.161 7.161 9,084 -0.04(-0.54%)
Dec 13, 2013 7.200 7.200 7.200 7.200 388 +0.04(+0.54%)
Dec 12, 2013 7.200 7.200 7.123 7.161 2,069 -0.04(-0.54%)
Dec 11, 2013 7.301 7.301 7.200 7.200 2,305 -0.11(-1.48%)
Dec 10, 2013 7.308 7.308 7.308 7.308 410 +0.11(+1.51%)
Dec 09, 2013 7.277 7.277 7.200 7.200 299 -0.08(-1.06%)
Dec 06, 2013 7.277 7.277 7.277 7.277 0 -0.00(-0.00%)
Dec 05, 2013 7.262 7.277 7.262 7.277 0 +0.05(+0.64%)
Dec 04, 2013 7.270 7.270 7.231 7.231 0 -0.03(-0.43%)
Dec 03, 2013 7.177 7.277 7.177 7.262 0 -0.02(-0.21%)
Dec 02, 2013 6.983 7.277 6.983 7.277 0 +0.19(+2.73%)
Nov 26, 2013 7.200 7.084 7.084 7.084 20,020 -0.19(-2.65%)
Nov 25, 2013 7.248 7.277 7.248 7.277 0 -0.00(-0.01%)
Nov 22, 2013 6.983 7.277 6.983 7.277 0 +0.08(+1.07%)
Nov 20, 2013 7.146 7.200 7.200 7.200 2,970 -0.12(-1.59%)
Nov 19, 2013 7.262 7.316 7.208 7.316 0 +0.04(+0.53%)
Nov 18, 2013 7.285 7.316 7.215 7.277 0 -0.04(-0.53%)
Nov 15, 2013 7.277 7.316 7.246 7.316 0 +0.31(+4.42%)
Nov 14, 2013 7.294 7.294 7.006 7.006 0 -0.23(-3.21%)
Nov 13, 2013 7.050 7.316 7.050 7.239 0 +0.24(+3.43%)
Nov 12, 2013 7.130 7.154 6.983 6.999 0 -0.30(-4.14%)
Nov 08, 2013 7.084 7.301 7.301 7.301 645 +0.29(+4.20%)
Nov 07, 2013 6.968 7.006 6.968 7.006 0 +0.00(+0.06%)
Nov 06, 2013 7.003 7.003 7.003 7.003 0 -0.14(-2.00%)
Nov 04, 2013 7.301 7.146 7.146 7.146 387 +0.01(+0.11%)
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.