Skip to main content

Summit Financial Gp (NQ: SMMF )

27.16 +1.38 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.92 27.40 25.92 27.16 66,156 +1.38(+5.35%)
Mar 27, 2024 25.70 25.87 25.50 25.78 48,103 +0.19(+0.74%)
Mar 26, 2024 25.75 25.86 25.59 25.59 34,421 +0.01(+0.04%)
Mar 25, 2024 26.33 26.57 25.42 25.58 86,483 -0.61(-2.33%)
Mar 22, 2024 26.48 26.65 26.06 26.19 13,233 -0.16(-0.61%)
Mar 21, 2024 26.38 26.50 26.30 26.35 25,915 +0.13(+0.50%)
Mar 20, 2024 25.22 26.22 25.22 26.22 24,968 +0.94(+3.72%)
Mar 19, 2024 25.54 25.82 25.28 25.28 16,847 +0.00(+0.00%)
Mar 18, 2024 25.25 25.75 25.25 25.28 23,467 -0.09(-0.35%)
Mar 15, 2024 25.31 25.82 25.31 25.37 72,692 +0.06(+0.24%)
Mar 14, 2024 25.81 26.21 25.28 25.31 23,848 -0.66(-2.54%)
Mar 13, 2024 26.29 26.33 25.87 25.97 11,776 -0.25(-0.95%)
Mar 12, 2024 26.44 26.44 26.21 26.22 13,626 -0.21(-0.79%)
Mar 11, 2024 26.28 26.72 26.19 26.43 7,964 +0.10(+0.38%)
Mar 08, 2024 26.74 27.21 26.17 26.33 19,516 -0.23(-0.86%)
Mar 07, 2024 26.82 26.89 26.50 26.55 11,701 -0.02(-0.07%)
Mar 06, 2024 26.78 26.90 26.28 26.57 15,820 +0.05(+0.21%)
Mar 05, 2024 26.57 26.71 26.45 26.52 19,895 +0.19(+0.73%)
Mar 04, 2024 26.64 26.64 26.33 26.33 8,924 -0.10(-0.38%)
Mar 01, 2024 26.97 26.97 26.43 26.43 8,279 -0.33(-1.22%)
Feb 29, 2024 26.52 26.92 26.45 26.75 12,354 +0.66(+2.53%)
Feb 28, 2024 26.13 26.51 26.02 26.09 21,507 -0.28(-1.07%)
Feb 27, 2024 26.33 26.55 26.14 26.38 10,917 +0.44(+1.68%)
Feb 26, 2024 26.15 26.37 25.93 25.94 14,097 -0.28(-1.06%)
Feb 23, 2024 26.38 26.71 26.08 26.22 15,372 -0.05(-0.19%)
Feb 22, 2024 26.78 26.96 26.02 26.27 18,486 -0.26(-0.97%)
Feb 21, 2024 26.69 26.69 26.25 26.53 11,876 -0.15(-0.56%)
Feb 20, 2024 26.97 27.22 26.67 26.67 8,652 -0.54(-1.97%)
Feb 16, 2024 27.97 28.04 27.21 27.21 18,491 -0.81(-2.90%)
Feb 15, 2024 26.71 28.14 26.71 28.02 35,163 +1.61(+6.08%)
Feb 14, 2024 26.17 26.47 25.86 26.42 20,071 +0.56(+2.15%)
Feb 13, 2024 27.65 27.85 25.45 25.86 32,805 -2.37(-8.39%)
Feb 12, 2024 27.04 28.70 27.04 28.23 45,376 +1.42(+5.29%)
Feb 09, 2024 26.76 26.98 26.73 26.81 35,000 +0.09(+0.33%)
Feb 08, 2024 26.77 27.02 26.28 26.72 26,013 -0.18(-0.66%)
Feb 07, 2024 26.88 27.35 26.64 26.90 25,964 -0.52(-1.88%)
Feb 06, 2024 27.69 27.69 27.05 27.42 9,097 -0.14(-0.50%)
Feb 05, 2024 27.54 27.97 26.91 27.56 39,969 -0.48(-1.70%)
Feb 02, 2024 28.27 28.76 27.85 28.03 19,451 -0.47(-1.64%)
Feb 01, 2024 28.34 28.76 27.39 28.50 29,704 +0.45(+1.59%)
Jan 31, 2024 29.47 29.47 28.05 28.05 24,660 -1.65(-5.54%)
Jan 30, 2024 29.59 29.71 29.57 29.70 5,796 -0.02(-0.07%)
Jan 29, 2024 28.97 29.72 28.77 29.72 13,874 +0.74(+2.57%)
Jan 26, 2024 30.13 30.13 28.67 28.97 16,537 -0.80(-2.70%)
Jan 25, 2024 30.20 30.20 29.15 29.78 29,300 +0.16(+0.54%)
Jan 24, 2024 29.83 29.87 29.35 29.62 15,065 -0.03(-0.10%)
Jan 23, 2024 29.84 29.93 29.65 29.65 27,896 +0.04(+0.13%)
Jan 22, 2024 28.55 29.64 28.55 29.61 12,613 +1.30(+4.59%)
Jan 19, 2024 28.17 28.32 28.00 28.31 12,272 +0.40(+1.42%)
Jan 18, 2024 28.03 28.27 27.76 27.91 10,177 +0.06(+0.21%)
Jan 17, 2024 27.40 27.85 27.40 27.85 14,527 +0.17(+0.61%)
Jan 16, 2024 27.94 27.98 27.52 27.69 15,056 -0.20(-0.71%)
Jan 12, 2024 28.53 28.53 27.85 27.88 12,463 -0.12(-0.42%)
Jan 11, 2024 28.05 28.42 27.75 28.00 21,237 -0.27(-0.95%)
Jan 10, 2024 28.46 28.52 28.01 28.27 18,277 +0.01(+0.04%)
Jan 09, 2024 28.40 28.56 28.20 28.26 25,930 -0.41(-1.42%)
Jan 08, 2024 28.61 28.87 28.11 28.67 27,043 +0.02(+0.07%)
Jan 05, 2024 28.44 28.97 28.44 28.65 90,929 +0.08(+0.28%)
Jan 04, 2024 29.12 29.44 28.42 28.57 30,805 -0.36(-1.23%)
Jan 03, 2024 29.82 30.13 28.82 28.93 40,218 -0.94(-3.15%)
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.