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 (%)
Jul 29, 2011 2.327 2.909 2.319 2.459 7,753 +0.20(+8.94%)
Jul 28, 2011 2.552 2.552 2.203 2.257 5,023 -0.29(-11.56%)
Jul 27, 2011 3.095 3.095 2.513 2.552 2,826 -0.17(-6.27%)
Jul 26, 2011 2.055 2.862 2.055 2.722 22,041 +0.67(+32.95%)
Jul 25, 2011 2.048 2.048 2.048 2.048 722 -0.09(-4.00%)
Jul 22, 2011 2.079 2.156 2.079 2.133 3,151 +0.12(+6.18%)
Jul 21, 2011 2.156 2.156 2.009 2.009 2,392 -0.20(-9.12%)
Jul 20, 2011 2.211 2.211 2.159 2.211 1,281 +0.02(+1.06%)
Jul 19, 2011 2.203 2.203 2.133 2.187 3,808 +0.00(+0.00%)
Jul 18, 2011 2.350 2.350 2.179 2.187 2,864 -0.18(-7.54%)
Jul 15, 2011 2.366 2.366 2.366 2.366 257 +0.05(+2.01%)
Jul 13, 2011 2.319 2.319 2.319 2.319 128 +0.04(+1.70%)
Jul 12, 2011 2.428 2.428 2.273 2.280 1,405 -0.15(-6.07%)
Jul 11, 2011 2.327 2.428 2.327 2.428 8,638 +0.14(+6.10%)
Jul 08, 2011 2.234 2.288 2.234 2.288 257 +0.05(+2.08%)
Jul 07, 2011 2.319 2.319 2.234 2.242 9,374 -0.08(-3.34%)
Jul 06, 2011 2.521 2.521 2.319 2.319 5,788 -0.26(-9.92%)
Jul 05, 2011 2.482 2.574 2.482 2.574 709 +0.12(+4.71%)
Jun 30, 2011 2.668 2.459 2.459 2.459 11,474 -0.26(-9.43%)
Jun 29, 2011 2.753 2.753 2.715 2.715 2,986 -0.05(-1.96%)
Jun 28, 2011 2.966 2.966 2.769 2.769 1,095 -0.06(-2.19%)
Jun 27, 2011 2.831 2.839 2.800 2.831 1,031 +0.01(+0.27%)
Jun 24, 2011 2.784 2.854 2.784 2.823 1,663 +0.02(+0.55%)
Jun 23, 2011 2.722 2.847 2.722 2.808 1,618 -0.04(-1.36%)
Jun 22, 2011 2.831 2.893 2.808 2.847 1,418 -0.02(-0.81%)
Jun 21, 2011 2.784 2.893 2.784 2.870 1,031 +0.05(+1.93%)
Jun 20, 2011 2.854 2.885 2.730 2.815 11,216 -0.04(-1.36%)
Jun 17, 2011 2.769 2.854 2.730 2.854 3,270 +0.12(+4.25%)
Jun 16, 2011 2.831 2.854 2.730 2.738 1,418 +0.02(+0.57%)
Jun 15, 2011 2.870 2.878 2.722 2.722 12,119 -0.15(-5.14%)
Jun 14, 2011 2.909 2.909 2.792 2.870 878 -0.17(-5.61%)
Jun 13, 2011 2.885 3.044 2.676 3.040 644 -0.02(-0.76%)
Jun 10, 2011 2.955 3.064 2.854 3.064 2,033 +0.16(+5.33%)
Jun 09, 2011 3.025 3.025 2.722 2.909 4,972 -0.18(-5.78%)
Jun 08, 2011 2.645 3.087 2.645 3.087 2,746 +0.44(+16.71%)
Jun 07, 2011 2.684 2.689 2.645 2.645 647 -0.02(-0.87%)
Jun 06, 2011 2.645 2.668 2.645 2.668 515 +0.02(+0.88%)
Jun 03, 2011 2.707 2.707 2.645 2.645 1,160 -0.46(-14.75%)
May 24, 2011 3.095 3.102 3.095 3.102 1,574 +0.01(+0.25%)
May 23, 2011 3.095 3.095 3.079 3.095 1,539 -0.00(-0.00%)
May 20, 2011 3.095 3.095 3.095 3.095 795 +0.02(+0.50%)
May 19, 2011 3.079 3.079 3.079 3.079 152 -0.10(-3.17%)
May 18, 2011 3.102 3.180 3.102 3.180 1,491 +0.08(+2.50%)
May 17, 2011 3.102 3.102 3.102 3.102 6,059 +0.00(+0.00%)
May 16, 2011 3.064 3.102 3.064 3.102 2,875 +0.04(+1.27%)
May 13, 2011 3.102 3.102 3.064 3.064 386 +0.04(+1.28%)
May 12, 2011 3.025 3.025 3.025 3.025 3,270 -0.05(-1.76%)
May 10, 2011 3.071 3.079 3.079 3.079 386 -0.02(-0.75%)
May 09, 2011 3.102 3.102 3.102 3.102 674 +0.00(+0.00%)
May 06, 2011 3.102 3.102 3.102 3.102 128 +0.12(+4.17%)
May 05, 2011 3.025 3.025 2.971 2.978 3,118 +0.11(+3.78%)
May 04, 2011 2.820 2.870 2.820 2.870 257 -0.02(-0.54%)
May 03, 2011 2.909 2.947 2.792 2.885 7,595 -0.02(-0.80%)
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.