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 (%)
May 31, 2013 6.306 6.321 5.235 6.220 16,874 -0.13(-2.08%)
May 28, 2013 6.089 6.352 6.352 6.352 4,899 +0.15(+2.37%)
May 23, 2013 6.050 6.205 6.205 6.205 773 -0.22(-3.50%)
May 22, 2013 6.360 6.430 6.360 6.430 0 +0.18(+2.85%)
May 21, 2013 6.438 6.438 6.251 6.251 0 -0.19(-2.89%)
May 20, 2013 6.562 6.562 6.438 6.438 0 +0.04(+0.60%)
May 16, 2013 6.399 6.399 6.399 6.399 0 -0.19(-2.94%)
May 15, 2013 6.515 6.856 6.515 6.593 0 +0.19(+3.03%)
May 13, 2013 6.399 6.399 6.399 6.399 0 +0.00(+0.00%)
May 09, 2013 6.399 6.399 6.399 6.399 386 -0.18(-2.73%)
May 08, 2013 6.593 6.593 6.496 6.578 0 -0.04(-0.57%)
May 06, 2013 6.438 6.616 6.616 6.616 5,028 +0.14(+2.16%)
May 03, 2013 6.934 6.934 6.476 6.476 0 -0.32(-4.68%)
May 02, 2013 6.538 7.407 6.538 6.794 0 +0.22(+3.42%)
May 01, 2013 6.593 6.593 6.569 6.569 0 +0.20(+3.17%)
Apr 30, 2013 6.368 6.462 6.368 6.368 0 -0.09(-1.32%)
Apr 29, 2013 5.988 6.453 5.988 6.453 9,355 +0.05(+0.73%)
Apr 26, 2013 5.996 6.407 5.971 6.407 4,891 +0.36(+5.90%)
Apr 25, 2013 5.546 6.973 5.546 6.050 12,457 +0.47(+8.48%)
Apr 23, 2013 5.577 5.577 5.577 5.577 0 +0.33(+6.20%)
Apr 22, 2013 5.251 5.251 5.251 5.251 0 +0.04(+0.74%)
Apr 19, 2013 5.243 5.608 5.080 5.212 8,178 -0.22(-4.00%)
Apr 18, 2013 5.414 5.639 5.367 5.429 4,635 +0.00(+0.00%)
Apr 17, 2013 5.383 5.429 5.197 5.429 1,160 +0.04(+0.72%)
Apr 16, 2013 5.391 5.391 5.391 5.391 128 +0.04(+0.72%)
Apr 15, 2013 5.460 5.620 5.080 5.352 8,893 -0.19(-3.50%)
Apr 12, 2013 5.546 5.546 5.546 5.546 257 -0.04(-0.69%)
Apr 11, 2013 5.584 5.654 5.584 5.584 644 +0.15(+2.71%)
Apr 10, 2013 5.584 5.584 5.437 5.437 644 -0.15(-2.64%)
Apr 09, 2013 5.584 5.584 5.584 5.584 128 -0.05(-0.83%)
Apr 08, 2013 5.592 5.817 5.592 5.631 2,191 +0.05(+0.83%)
Apr 05, 2013 5.584 5.584 5.584 5.584 128 -0.12(-2.17%)
Apr 04, 2013 5.398 5.716 5.398 5.709 644 +0.22(+4.10%)
Apr 03, 2013 5.484 5.484 5.484 5.484 128 +0.02(+0.28%)
Apr 01, 2013 5.468 5.468 5.468 5.468 0 -0.03(-0.56%)
Mar 28, 2013 5.584 5.584 5.499 5.499 257 -0.09(-1.53%)
Mar 26, 2013 5.639 5.584 5.584 5.584 26,817 -0.01(-0.14%)
Mar 25, 2013 5.592 5.592 5.592 5.592 128 -0.01(-0.14%)
Mar 22, 2013 5.600 5.600 5.600 5.600 128 -0.12(-2.17%)
Mar 21, 2013 5.561 5.724 5.429 5.724 515 +0.14(+2.50%)
Mar 20, 2013 5.662 5.662 5.507 5.584 13,201 -0.08(-1.37%)
Mar 19, 2013 5.701 5.701 5.623 5.662 3,753 +0.00(+0.00%)
Mar 18, 2013 5.623 5.662 5.623 5.662 3,771 +0.16(+2.82%)
Mar 15, 2013 5.507 5.507 5.507 5.507 206 -0.04(-0.70%)
Mar 14, 2013 5.546 5.546 5.507 5.546 1,004 -0.08(-1.38%)
Mar 13, 2013 5.429 5.623 5.429 5.623 676 +0.00(+0.00%)
Mar 12, 2013 5.553 5.623 5.344 5.623 881 +0.15(+2.77%)
Mar 11, 2013 5.445 5.561 5.445 5.471 2,385 -0.06(-1.06%)
Mar 08, 2013 5.484 5.577 5.476 5.530 7,140 -0.03(-0.63%)
Mar 07, 2013 5.507 5.565 5.507 5.565 2,965 -0.04(-0.76%)
Mar 06, 2013 5.491 5.623 5.491 5.608 515 +0.11(+1.97%)
Mar 05, 2013 5.429 5.499 5.429 5.499 2,796 +0.08(+1.43%)
Mar 04, 2013 5.453 5.453 5.422 5.422 3,697 -0.02(-0.29%)
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.