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 (%)
Mar 31, 2003 10.57 10.86 10.57 10.47 17,018 -0.29(-2.70%)
Mar 28, 2003 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Mar 27, 2003 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Mar 26, 2003 10.47 10.86 10.86 10.76 2,320 +0.29(+2.78%)
Mar 25, 2003 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Mar 24, 2003 10.47 10.47 10.47 10.47 1,547 -0.39(-3.57%)
Mar 21, 2003 11.05 11.05 10.39 10.86 13,666 +0.10(+0.90%)
Mar 20, 2003 10.34 10.86 10.34 10.76 15,729 +0.58(+5.71%)
Mar 19, 2003 10.45 10.45 10.18 10.18 3,352 -0.27(-2.60%)
Mar 18, 2003 10.08 10.47 10.08 10.45 13,150 +0.63(+6.42%)
Mar 17, 2003 9.821 9.821 9.821 9.821 0 -0.02(-0.20%)
Mar 13, 2003 9.841 9.841 9.841 9.841 0 +0.00(+0.00%)
Mar 12, 2003 9.821 10.03 9.821 9.841 20,113 +0.02(+0.20%)
Mar 11, 2003 10.03 10.03 9.812 9.821 4,125 +0.02(+0.18%)
Mar 10, 2003 9.984 10.03 9.804 9.804 2,578 -0.23(-2.30%)
Mar 07, 2003 9.889 10.08 9.695 10.03 8,767 +0.34(+3.50%)
Mar 06, 2003 9.763 9.841 9.695 9.695 7,220 +0.00(+0.00%)
Mar 05, 2003 9.889 9.889 9.695 9.695 10,830 -0.24(-2.44%)
Mar 04, 2003 10.03 10.03 9.938 9.938 3,094 -0.10(-0.97%)
Mar 03, 2003 10.03 10.03 9.889 10.03 8,767 +0.24(+2.47%)
Feb 28, 2003 9.792 9.792 9.792 9.792 0 +0.00(+0.00%)
Feb 27, 2003 9.792 9.792 9.792 9.792 0 +0.00(+0.00%)
Feb 26, 2003 9.792 9.792 9.792 9.792 6,188 -0.10(-0.98%)
Feb 25, 2003 9.792 9.889 9.782 9.889 18,050 +0.29(+3.03%)
Feb 24, 2003 9.695 9.792 9.598 9.598 6,188 +0.10(+1.04%)
Feb 21, 2003 9.499 9.499 9.499 9.499 0 +0.00(+0.00%)
Feb 20, 2003 9.501 9.501 9.499 9.499 1,031 +0.19(+2.06%)
Feb 19, 2003 9.113 9.307 9.113 9.307 2,578 +0.19(+2.13%)
Feb 18, 2003 9.113 9.113 9.113 9.113 1,031 +0.00(+0.00%)
Feb 14, 2003 9.113 9.113 9.113 9.113 1,031 +0.15(+1.62%)
Feb 13, 2003 8.968 8.968 8.968 8.968 0 +0.00(+0.00%)
Feb 12, 2003 9.113 9.113 8.968 8.968 3,094 +0.01(+0.11%)
Feb 11, 2003 8.920 9.113 8.823 8.958 4,641 +0.04(+0.43%)
Feb 10, 2003 8.677 8.920 8.677 8.920 2,062 +0.00(+0.00%)
Feb 07, 2003 8.920 8.920 8.920 8.920 0 +0.00(+0.00%)
Feb 06, 2003 8.920 8.920 8.920 8.920 2,578 +0.19(+2.22%)
Feb 05, 2003 8.726 8.726 8.726 8.726 2,578 +0.34(+4.02%)
Feb 04, 2003 8.388 8.388 8.388 8.388 515 +0.05(+0.60%)
Feb 03, 2003 8.125 8.338 7.969 8.338 9,282 +0.36(+4.50%)
Jan 30, 2003 7.979 7.979 7.979 7.979 0 +0.00(+0.00%)
Jan 29, 2003 7.979 7.979 7.979 7.979 515 +0.13(+1.60%)
Jan 23, 2003 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Jan 22, 2003 7.814 7.855 7.814 7.853 4,125 +0.05(+0.62%)
Jan 21, 2003 7.805 7.805 7.805 7.805 1,547 -0.05(-0.62%)
Jan 17, 2003 7.853 7.853 7.853 7.853 2,578 +0.05(+0.62%)
Jan 16, 2003 7.805 7.805 7.805 7.805 0 +0.00(+0.00%)
Jan 15, 2003 7.805 7.805 7.805 7.805 2,578 -0.15(-1.83%)
Jan 14, 2003 7.950 8.047 7.853 7.950 9,798 +0.19(+2.50%)
Jan 13, 2003 7.756 7.756 7.756 7.756 5,672 -0.19(-2.44%)
Jan 10, 2003 7.950 7.950 7.950 7.950 1,031 +0.19(+2.50%)
Jan 09, 2003 7.756 7.756 7.756 7.756 22,175 -0.05(-0.62%)
Jan 08, 2003 7.824 7.824 7.805 7.805 4,125 -0.05(-0.62%)
Jan 07, 2003 7.853 7.853 7.756 7.853 54,666 +0.25(+3.29%)
Jan 03, 2003 7.603 7.603 7.603 7.603 1,031 -0.35(-4.37%)
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.