Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.144	8.144	8.144	8.144	515	+0.11(+1.35%)
May 29, 2014	7.950	8.377	7.950	8.035	5,028	-0.50(-5.89%)
May 28, 2014	8.571	8.571	8.415	8.538	4,031	-0.00(-0.02%)
May 27, 2014	8.555	8.555	8.540	8.540	2,578	+0.01(+0.09%)
May 23, 2014	8.555	8.532	8.532	8.532	1,418	-0.04(-0.45%)
May 20, 2014	8.570	8.570	8.570	8.570	5	+0.02(+0.18%)
May 16, 2014	8.516	8.555	8.555	8.555	4,512	+0.02(+0.27%)
May 15, 2014	8.501	8.609	8.501	8.532	5,930	-0.04(-0.45%)
May 14, 2014	8.648	8.648	8.571	8.571	3,024	-0.02(-0.27%)
May 13, 2014	8.508	8.702	7.914	8.594	10,203	+0.37(+4.53%)
May 12, 2014	8.222	8.260	8.222	8.222	2,322	-0.01(-0.09%)
May 09, 2014	8.222	8.229	8.222	8.229	1,418	+0.01(+0.09%)
May 08, 2014	8.212	8.222	8.144	8.222	6,046	+0.08(+0.95%)
May 07, 2014	8.222	8.222	8.144	8.144	3,710	-0.08(-0.94%)
May 06, 2014	8.144	8.222	8.144	8.222	386	+0.05(+0.57%)
May 05, 2014	8.299	8.299	8.144	8.175	3,873	-0.18(-2.14%)
May 02, 2014	8.183	8.373	8.183	8.353	3,744	+0.16(+1.89%)
Apr 30, 2014	8.198	8.198	8.198	8.198	0	-0.02(-0.19%)
Apr 29, 2014	8.152	8.222	8.144	8.214	1,895	-0.01(-0.09%)
Apr 28, 2014	8.152	8.222	8.144	8.222	3,180	+0.00(+0.00%)
Apr 25, 2014	8.128	8.222	8.121	8.222	3,910	+0.08(+0.96%)
Apr 24, 2014	7.810	8.222	7.764	8.144	8,465	-0.08(-0.95%)
Apr 23, 2014	7.933	8.222	7.933	8.222	1,254	+0.00(+0.00%)
Apr 22, 2014	8.214	8.222	8.028	8.222	4,441	+0.30(+3.82%)
Apr 21, 2014	7.663	8.338	7.663	7.919	7,548	+0.09(+1.09%)
Apr 17, 2014	7.810	7.834	7.834	7.834	1,933	+0.08(+1.00%)
Apr 16, 2014	7.799	8.066	7.562	7.756	8,851	-0.00(-0.00%)
Apr 15, 2014	7.919	7.966	7.756	7.756	2,621	-0.19(-2.44%)
Apr 14, 2014	8.532	8.532	7.872	7.950	15,440	-0.12(-1.48%)
Apr 11, 2014	8.066	8.097	8.070	8.070	1,160	+0.00(+0.04%)
Apr 10, 2014	8.066	8.066	8.051	8.066	2,796	-0.05(-0.67%)
Apr 09, 2014	8.144	8.144	7.990	8.121	3,657	+0.05(+0.66%)
Apr 08, 2014	8.136	8.369	8.068	8.068	2,707	-0.07(-0.84%)
Apr 07, 2014	8.055	8.136	7.950	8.136	1,107	-0.24(-2.87%)
Apr 04, 2014	8.377	8.377	8.377	8.377	180	+0.16(+1.98%)
Apr 03, 2014	8.532	8.532	8.214	8.214	1,463	-0.23(-2.75%)
Apr 02, 2014	8.454	8.454	7.787	8.446	2,882	+0.08(+0.93%)
Apr 01, 2014	7.973	8.532	7.950	8.369	4,738	+0.42(+5.27%)
Mar 31, 2014	7.733	7.950	7.725	7.950	14,944	+0.19(+2.50%)
Mar 28, 2014	7.748	7.803	7.748	7.756	6,935	+0.04(+0.50%)
Mar 27, 2014	7.752	7.752	7.717	7.717	982	+0.03(+0.40%)
Mar 26, 2014	7.989	7.989	7.686	7.686	6,946	-0.30(-3.79%)
Mar 25, 2014	7.919	7.989	7.919	7.989	2,449	+0.00(+0.00%)
Mar 24, 2014	8.183	8.183	7.807	7.989	772	-0.14(-1.72%)
Mar 21, 2014	8.128	8.128	8.128	8.128	256	+0.14(+1.75%)
Mar 20, 2014	7.741	8.183	7.741	7.989	5,302	+0.34(+4.39%)
Mar 19, 2014	7.653	7.653	7.653	7.653	624	-0.10(-1.33%)
Mar 18, 2014	7.857	7.997	7.617	7.756	31,207	-0.09(-1.09%)
Mar 17, 2014	7.919	7.919	7.834	7.841	2,918	-0.07(-0.88%)
Mar 13, 2014	7.911	7.911	7.911	7.911	128	-0.05(-0.64%)
Mar 12, 2014	8.206	8.206	7.891	7.962	4,143	-0.24(-2.97%)
Mar 11, 2014	8.206	8.206	8.206	8.206	259	+0.07(+0.86%)
Mar 10, 2014	8.105	8.136	8.105	8.136	5,715	-0.08(-0.99%)
Mar 07, 2014	8.217	8.217	8.217	8.217	515	+0.01(+0.09%)
Mar 06, 2014	8.105	8.210	8.105	8.210	9,000	+0.06(+0.71%)
Mar 04, 2014	8.090	8.152	8.152	8.152	3,867	+0.09(+1.06%)
Mar 03, 2014	8.136	8.136	8.020	8.066	1,544	-0.05(-0.67%)
Feb 28, 2014	7.873	8.121	7.795	8.121	12,385	+0.32(+4.08%)
Feb 27, 2014	7.803	7.803	7.803	7.803	1,031	-0.33(-4.01%)
Feb 26, 2014	7.865	8.144	7.865	8.128	4,303	+0.28(+3.62%)
Feb 25, 2014	7.845	7.845	7.845	7.845	399	-0.35(-4.22%)
Feb 24, 2014	8.097	8.338	8.074	8.191	2,974	-0.15(-1.77%)
Feb 21, 2014	8.245	8.532	8.245	8.338	11,338	+0.09(+1.03%)
Feb 20, 2014	8.229	8.253	8.229	8.253	257	-0.19(-2.21%)
Feb 19, 2014	8.066	8.439	8.066	8.439	4,645	+0.40(+5.02%)
Feb 18, 2014	7.756	8.066	7.756	8.035	6,829	+0.12(+1.57%)
Feb 14, 2014	7.950	7.911	7.911	7.911	1,676	+0.16(+2.00%)
Feb 13, 2014	7.764	7.779	7.562	7.756	9,469	+0.04(+0.50%)
Feb 12, 2014	7.841	8.175	7.717	7.717	4,577	-0.12(-1.49%)
Feb 10, 2014	7.834	7.834	7.834	7.834	515	+0.14(+1.81%)
Feb 07, 2014	7.834	7.834	6.895	7.694	3,942	-0.11(-1.39%)
Feb 06, 2014	7.872	7.872	7.663	7.803	20,481	+0.12(+1.51%)
Feb 05, 2014	7.950	7.981	7.686	7.686	2,672	-0.29(-3.69%)
Feb 04, 2014	7.981	7.981	7.981	7.981	532	+0.03(+0.39%)
Feb 03, 2014	7.880	7.950	7.694	7.950	11,604	+0.11(+1.38%)
Jan 31, 2014	7.841	7.841	7.841	7.841	261	+0.09(+1.10%)
Jan 30, 2014	8.028	8.066	7.679	7.756	20,698	-0.19(-2.44%)
Jan 29, 2014	7.950	8.136	7.756	7.950	12,673	-0.08(-0.97%)
Jan 28, 2014	7.756	8.144	7.756	8.028	16,541	+0.20(+2.58%)
Jan 27, 2014	7.626	7.826	7.626	7.826	20,885	+0.26(+3.49%)
Jan 24, 2014	7.477	7.679	6.996	7.562	18,993	+0.00(+0.00%)
Jan 23, 2014	7.562	7.562	7.562	7.562	1,294	+0.00(+0.00%)
Jan 22, 2014	7.601	7.601	7.562	7.562	3,548	-0.06(-0.81%)
Jan 21, 2014	7.640	7.640	7.601	7.624	773	-0.05(-0.71%)
Jan 17, 2014	7.679	7.679	7.679	7.679	1,805	-0.02(-0.20%)
Jan 16, 2014	7.702	7.702	7.694	7.694	2,707	+0.13(+1.74%)
Jan 15, 2014	7.682	7.710	7.562	7.562	1,548	+0.00(+0.00%)
Jan 14, 2014	7.679	7.679	7.562	7.562	792	-0.13(-1.69%)
Jan 13, 2014	7.617	7.717	7.562	7.693	6,728	+0.09(+1.19%)
Jan 10, 2014	7.601	7.756	7.601	7.602	4,899	+0.00(+0.01%)
Jan 07, 2014	7.624	7.601	7.601	7.601	42	-0.05(-0.61%)
Jan 06, 2014	7.302	7.648	7.302	7.648	1,008	-0.12(-1.50%)
Jan 03, 2014	7.764	7.764	7.764	7.764	318	+0.01(+0.10%)
Jan 02, 2014	7.779	7.779	7.710	7.756	1,598	+0.07(+0.91%)
Dec 31, 2013	7.756	7.686	7.686	7.686	515	-0.05(-0.60%)
Dec 30, 2013	7.283	7.733	7.283	7.733	537	+0.31(+4.18%)
Dec 27, 2013	7.275	7.423	7.167	7.423	4,736	+0.12(+1.59%)
Dec 26, 2013	7.306	7.330	7.252	7.306	3,421	-0.02(-0.24%)
Dec 23, 2013	7.306	7.324	7.324	7.324	108	+0.02(+0.25%)
Dec 20, 2013	7.562	7.562	7.299	7.306	3,033	-0.26(-3.38%)
Dec 19, 2013	7.260	7.562	7.229	7.562	21,527	+0.53(+7.58%)
Dec 18, 2013	7.029	7.050	7.027	7.029	2,699	-0.29(-3.99%)
Dec 17, 2013	7.058	7.322	7.058	7.322	306	+0.15(+2.05%)
Dec 16, 2013	7.213	7.230	7.174	7.174	9,067	-0.04(-0.54%)
Dec 13, 2013	7.213	7.213	7.213	7.213	388	+0.04(+0.54%)
Dec 12, 2013	7.213	7.213	7.136	7.174	2,065	-0.04(-0.54%)
Dec 11, 2013	7.314	7.314	7.213	7.213	2,301	-0.11(-1.48%)
Dec 10, 2013	7.322	7.322	7.322	7.322	409	+0.11(+1.51%)
Dec 09, 2013	7.291	7.291	7.213	7.213	299	-0.08(-1.06%)
Dec 06, 2013	7.291	7.291	7.291	7.291	0	-0.00(-0.00%)
Dec 05, 2013	7.275	7.291	7.275	7.291	0	+0.05(+0.64%)
Dec 04, 2013	7.283	7.283	7.244	7.244	0	-0.03(-0.43%)
Dec 03, 2013	7.190	7.291	7.190	7.275	0	-0.02(-0.21%)
Dec 02, 2013	6.996	7.291	6.996	7.291	0	+0.19(+2.73%)
Nov 26, 2013	7.213	7.097	7.097	7.097	19,984	-0.19(-2.65%)
Nov 25, 2013	7.261	7.290	7.261	7.290	0	-0.00(-0.01%)
Nov 22, 2013	6.996	7.291	6.996	7.291	0	+0.08(+1.07%)
Nov 20, 2013	7.159	7.213	7.213	7.213	2,965	-0.12(-1.59%)
Nov 19, 2013	7.275	7.330	7.221	7.330	0	+0.04(+0.53%)
Nov 18, 2013	7.299	7.330	7.229	7.291	0	-0.04(-0.53%)
Nov 15, 2013	7.291	7.330	7.260	7.330	0	+0.31(+4.42%)
Nov 14, 2013	7.307	7.307	7.019	7.019	0	-0.23(-3.21%)
Nov 13, 2013	7.063	7.330	7.063	7.252	0	+0.24(+3.43%)
Nov 12, 2013	7.143	7.167	6.996	7.012	0	-0.30(-4.14%)
Nov 08, 2013	7.097	7.314	7.314	7.314	644	+0.29(+4.20%)
Nov 07, 2013	6.981	7.019	6.981	7.019	0	+0.00(+0.06%)
Nov 06, 2013	7.015	7.015	7.015	7.015	0	-0.14(-2.00%)
Nov 04, 2013	7.314	7.159	7.159	7.159	386	+0.01(+0.11%)
Nov 01, 2013	7.151	7.151	7.151	7.151	0	-0.22(-2.95%)
Oct 31, 2013	7.368	7.368	7.168	7.368	0	-0.00(-0.00%)
Oct 30, 2013	7.058	7.368	7.058	7.368	0	+0.34(+4.85%)
Oct 29, 2013	7.027	7.027	7.027	7.027	0	-0.03(-0.44%)
Oct 28, 2013	7.074	7.213	7.012	7.058	0	-0.14(-1.94%)
Oct 25, 2013	7.081	7.213	7.081	7.198	0	+0.22(+3.11%)
Oct 24, 2013	7.151	7.174	6.981	6.981	0	-0.05(-0.77%)
Oct 23, 2013	7.004	7.174	7.004	7.035	0	-0.13(-1.84%)
Oct 22, 2013	6.996	7.167	6.988	7.167	0	+0.03(+0.43%)
Oct 21, 2013	7.136	7.136	7.136	7.136	0	+0.00(+0.00%)
Oct 18, 2013	7.136	7.136	7.120	7.136	773	+0.19(+2.79%)
Oct 16, 2013	6.872	6.942	6.942	6.942	5,157	+0.04(+0.56%)
Oct 15, 2013	6.903	6.903	6.886	6.903	0	+0.08(+1.14%)
Oct 14, 2013	6.833	6.981	6.825	6.825	0	+0.00(+0.00%)
Oct 11, 2013	6.825	6.825	6.818	6.825	0	-0.04(-0.56%)
Oct 10, 2013	6.694	6.973	6.515	6.864	0	+0.12(+1.72%)
Oct 09, 2013	6.701	6.887	6.632	6.748	0	+0.04(+0.58%)
Oct 08, 2013	6.717	6.717	6.709	6.709	0	-0.04(-0.57%)
Oct 04, 2013	6.701	6.748	6.748	6.748	4,125	+0.04(+0.58%)
Oct 03, 2013	6.535	6.709	6.535	6.709	0	+0.03(+0.46%)
Oct 01, 2013	6.686	6.678	6.678	6.678	1,547	-0.03(-0.46%)
Sep 30, 2013	6.709	6.709	6.709	6.709	0	-0.25(-3.57%)
Sep 26, 2013	6.973	6.957	6.957	6.957	773	+0.17(+2.51%)
Sep 25, 2013	6.787	6.794	6.787	6.787	0	-0.12(-1.76%)
Sep 24, 2013	6.910	6.911	6.825	6.908	0	+0.01(+0.19%)
Sep 23, 2013	6.911	6.981	6.825	6.895	0	-0.47(-6.42%)
Sep 20, 2013	6.903	7.368	6.639	7.368	0	+0.62(+9.18%)
Sep 19, 2013	6.670	6.749	6.670	6.749	0	-0.08(-1.12%)
Sep 17, 2013	6.794	6.825	6.825	6.825	4,254	+0.05(+0.69%)
Sep 16, 2013	6.678	6.818	6.678	6.779	0	+0.03(+0.46%)
Sep 13, 2013	6.670	6.748	6.670	6.748	0	+0.02(+0.23%)
Sep 12, 2013	6.787	6.787	6.732	6.732	0	+0.02(+0.35%)
Sep 11, 2013	6.516	6.748	6.516	6.709	0	+0.12(+1.76%)
Sep 10, 2013	6.507	6.593	6.507	6.593	0	+0.00(+0.00%)
Sep 09, 2013	6.600	6.670	6.593	6.593	0	+0.00(+0.00%)
Sep 06, 2013	6.593	6.740	6.593	6.593	0	+0.00(+0.00%)
Sep 05, 2013	6.593	6.608	6.515	6.593	0	+0.04(+0.59%)
Sep 04, 2013	6.593	6.616	6.540	6.554	0	-0.39(-5.59%)
Sep 03, 2013	6.942	6.942	6.942	6.942	0	-0.01(-0.21%)
Aug 30, 2013	6.647	6.957	6.515	6.957	0	+0.32(+4.90%)
Aug 28, 2013	6.515	6.632	6.632	6.632	5,930	-0.29(-4.15%)
Aug 27, 2013	6.810	6.957	6.810	6.918	0	+0.02(+0.22%)
Aug 23, 2013	6.903	6.903	6.903	6.903	0	+0.10(+1.48%)
Aug 22, 2013	6.810	6.810	6.763	6.802	0	-0.16(-2.23%)
Aug 20, 2013	6.562	6.957	6.957	6.957	4,383	+0.38(+5.78%)
Aug 19, 2013	6.407	6.593	6.399	6.577	0	+0.14(+2.10%)
Aug 13, 2013	6.632	6.442	6.442	6.442	31,716	-0.20(-2.97%)
Aug 12, 2013	6.965	6.965	6.632	6.639	6,129	-0.26(-3.70%)
Aug 08, 2013	6.926	6.894	6.894	6.894	644	-0.09(-1.23%)
Aug 05, 2013	6.918	6.981	6.981	6.981	9,282	+0.04(+0.56%)
Aug 02, 2013	6.639	6.942	6.422	6.942	2,189	+0.30(+4.56%)
Aug 01, 2013	6.515	6.639	6.500	6.639	5,028	+0.03(+0.47%)
Jul 31, 2013	6.608	6.608	6.608	6.608	0	+0.02(+0.24%)
Jul 30, 2013	6.492	6.593	6.407	6.593	0	+0.00(+0.00%)
Jul 29, 2013	6.399	6.593	6.337	6.593	0	+0.19(+3.03%)
Jul 26, 2013	6.639	6.639	6.399	6.399	0	-0.04(-0.70%)
Jul 25, 2013	6.554	6.593	6.205	6.444	0	+0.32(+5.16%)
Jul 24, 2013	6.290	6.298	6.127	6.127	0	-0.23(-3.66%)
Jul 23, 2013	6.546	6.546	6.266	6.360	0	+0.16(+2.50%)
Jul 22, 2013	6.348	6.484	6.011	6.205	0	-0.08(-1.23%)
Jul 18, 2013	6.267	6.282	6.282	6.282	3,738	+0.08(+1.25%)
Jul 17, 2013	6.282	6.282	6.205	6.205	3,626	-0.08(-1.23%)
Jul 16, 2013	6.282	6.282	6.205	6.282	0	+0.04(+0.62%)
Jul 15, 2013	6.306	6.399	6.244	6.244	0	+0.03(+0.50%)
Jul 12, 2013	6.399	6.461	6.205	6.213	0	-0.19(-2.91%)
Jul 11, 2013	6.259	6.399	6.259	6.399	0	+0.17(+2.74%)
Jul 10, 2013	6.205	6.399	6.205	6.228	0	-0.12(-1.95%)
Jul 09, 2013	6.352	6.352	6.352	6.352	0	-0.08(-1.21%)
Jul 08, 2013	6.399	6.430	6.321	6.430	0	+0.07(+1.10%)
Jul 05, 2013	6.345	6.360	6.345	6.360	0	+0.06(+0.99%)
Jul 03, 2013	6.360	6.360	6.298	6.298	0	-0.06(-0.98%)
Jul 02, 2013	6.368	6.399	6.321	6.360	0	+0.02(+0.37%)
Jul 01, 2013	6.430	6.430	6.337	6.337	0	-0.07(-1.10%)
Jun 28, 2013	6.407	6.407	6.407	6.407	128	+0.19(+3.13%)
Jun 27, 2013	6.368	6.368	6.205	6.213	0	-0.21(-3.26%)
Jun 26, 2013	6.213	6.422	6.205	6.422	0	+0.11(+1.72%)
Jun 25, 2013	6.127	6.314	6.089	6.314	0	+0.16(+2.65%)
Jun 24, 2013	6.345	6.345	6.135	6.151	0	-0.21(-3.29%)
Jun 21, 2013	6.205	6.422	6.143	6.360	17,767	+0.15(+2.35%)
Jun 20, 2013	6.205	6.422	6.205	6.214	0	-0.13(-2.05%)
Jun 19, 2013	6.407	6.407	6.166	6.345	0	-0.03(-0.49%)
Jun 18, 2013	6.155	6.438	6.143	6.376	0	+0.26(+4.31%)
Jun 17, 2013	6.228	6.228	6.112	6.112	0	-0.29(-4.48%)
Jun 13, 2013	6.399	6.399	6.399	6.399	0	+0.19(+3.12%)
Jun 12, 2013	6.205	6.205	6.205	6.205	386	-0.19(-2.91%)
Jun 11, 2013	6.158	6.430	6.158	6.391	5,850	+0.23(+3.71%)
Jun 10, 2013	6.089	6.162	6.089	6.162	0	+0.10(+1.73%)
Jun 07, 2013	5.639	6.058	5.639	6.058	0	-0.09(-1.45%)
Jun 06, 2013	6.127	6.204	5.709	6.147	0	+0.10(+1.60%)
Jun 05, 2013	5.933	6.197	5.615	6.050	0	+0.05(+0.91%)
Jun 04, 2013	6.213	6.275	5.996	5.996	0	-0.29(-4.69%)

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.

Summit Financial Gp (NQ: SMMF )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Summit Financial Gp (NQ: SMMF )

Historical Prices

Sections

Services