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 6.294 6.310 5.226 6.209 16,905 -0.13(-2.08%)
May 28, 2013 6.077 6.341 6.341 6.341 4,908 +0.15(+2.38%)
May 23, 2013 6.039 6.194 6.194 6.194 775 -0.22(-3.50%)
May 22, 2013 6.348 6.418 6.348 6.418 0 +0.18(+2.85%)
May 21, 2013 6.426 6.426 6.240 6.240 0 -0.19(-2.89%)
May 20, 2013 6.550 6.550 6.426 6.426 0 +0.04(+0.60%)
May 16, 2013 6.387 6.387 6.387 6.387 0 -0.19(-2.94%)
May 15, 2013 6.503 6.844 6.503 6.581 0 +0.19(+3.03%)
May 13, 2013 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
May 09, 2013 6.387 6.387 6.387 6.387 387 -0.18(-2.73%)
May 08, 2013 6.581 6.581 6.484 6.566 0 -0.04(-0.57%)
May 06, 2013 6.426 6.604 6.604 6.604 5,037 +0.14(+2.16%)
May 03, 2013 6.921 6.921 6.464 6.464 0 -0.32(-4.68%)
May 02, 2013 6.526 7.394 6.526 6.782 0 +0.22(+3.42%)
May 01, 2013 6.581 6.581 6.557 6.557 0 +0.20(+3.17%)
Apr 30, 2013 6.356 6.450 6.356 6.356 0 -0.09(-1.32%)
Apr 29, 2013 5.977 6.441 5.977 6.441 9,372 +0.05(+0.73%)
Apr 26, 2013 5.984 6.395 5.960 6.395 4,900 +0.36(+5.90%)
Apr 25, 2013 5.535 6.960 5.535 6.039 12,480 +0.47(+8.48%)
Apr 23, 2013 5.566 5.566 5.566 5.566 0 +0.33(+6.20%)
Apr 22, 2013 5.241 5.241 5.241 5.241 0 +0.04(+0.74%)
Apr 19, 2013 5.234 5.597 5.071 5.203 8,193 -0.22(-4.00%)
Apr 18, 2013 5.404 5.628 5.357 5.419 4,643 +0.00(+0.00%)
Apr 17, 2013 5.373 5.419 5.187 5.419 1,162 +0.04(+0.72%)
Apr 16, 2013 5.381 5.381 5.381 5.381 129 +0.04(+0.72%)
Apr 15, 2013 5.450 5.610 5.071 5.342 8,909 -0.19(-3.50%)
Apr 12, 2013 5.535 5.535 5.535 5.535 258 -0.04(-0.69%)
Apr 11, 2013 5.574 5.644 5.574 5.574 645 +0.15(+2.71%)
Apr 10, 2013 5.574 5.574 5.427 5.427 645 -0.15(-2.64%)
Apr 09, 2013 5.574 5.574 5.574 5.574 129 -0.05(-0.83%)
Apr 08, 2013 5.582 5.806 5.582 5.621 2,195 +0.05(+0.83%)
Apr 05, 2013 5.574 5.574 5.574 5.574 129 -0.12(-2.17%)
Apr 04, 2013 5.388 5.706 5.388 5.698 645 +0.22(+4.10%)
Apr 03, 2013 5.474 5.474 5.474 5.474 129 +0.02(+0.28%)
Apr 01, 2013 5.458 5.458 5.458 5.458 0 -0.03(-0.56%)
Mar 28, 2013 5.574 5.574 5.489 5.489 258 -0.09(-1.53%)
Mar 26, 2013 5.628 5.574 5.574 5.574 26,866 -0.01(-0.14%)
Mar 25, 2013 5.582 5.582 5.582 5.582 129 -0.01(-0.14%)
Mar 22, 2013 5.590 5.590 5.590 5.590 129 -0.12(-2.17%)
Mar 21, 2013 5.551 5.714 5.419 5.714 516 +0.14(+2.50%)
Mar 20, 2013 5.652 5.652 5.497 5.574 13,225 -0.08(-1.37%)
Mar 19, 2013 5.690 5.690 5.613 5.652 3,760 +0.00(+0.00%)
Mar 18, 2013 5.613 5.652 5.613 5.652 3,778 +0.15(+2.82%)
Mar 15, 2013 5.497 5.497 5.497 5.497 206 -0.04(-0.70%)
Mar 14, 2013 5.535 5.535 5.497 5.535 1,006 -0.08(-1.38%)
Mar 13, 2013 5.419 5.613 5.419 5.613 678 +0.00(+0.00%)
Mar 12, 2013 5.543 5.613 5.334 5.613 883 +0.15(+2.77%)
Mar 11, 2013 5.435 5.551 5.435 5.461 2,389 -0.06(-1.06%)
Mar 08, 2013 5.474 5.566 5.466 5.520 7,153 -0.03(-0.63%)
Mar 07, 2013 5.497 5.555 5.497 5.555 2,970 -0.04(-0.76%)
Mar 06, 2013 5.481 5.613 5.481 5.597 516 +0.11(+1.97%)
Mar 05, 2013 5.419 5.489 5.419 5.489 2,801 +0.08(+1.43%)
Mar 04, 2013 5.443 5.443 5.412 5.412 3,704 -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.