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 28, 2010 3.157 3.157 2.839 2.909 3,393 -0.12(-4.09%)
May 26, 2010 3.102 3.033 3.033 3.033 4,770 +0.20(+7.12%)
May 25, 2010 2.870 2.870 2.831 2.831 8,136 -0.07(-2.41%)
May 24, 2010 2.924 3.025 2.870 2.901 23,685 -0.09(-2.86%)
May 21, 2010 2.986 2.986 2.986 2.986 4,580 +0.00(+0.00%)
May 20, 2010 3.087 3.095 2.986 2.986 3,745 -0.16(-4.94%)
May 19, 2010 3.071 3.459 3.010 3.141 7,924 +0.03(+1.00%)
May 18, 2010 3.025 3.165 3.025 3.110 3,230 +0.12(+4.16%)
May 17, 2010 3.219 3.219 2.909 2.986 29,232 -0.24(-7.45%)
May 13, 2010 3.226 3.226 3.226 3.226 0 +0.09(+2.71%)
May 12, 2010 3.149 3.168 3.025 3.141 21,299 -0.01(-0.25%)
May 11, 2010 3.118 3.149 3.118 3.149 257 +0.00(+0.00%)
May 10, 2010 3.343 3.358 3.149 3.149 644 -0.02(-0.73%)
May 07, 2010 3.133 3.172 3.133 3.172 1,237 -0.28(-8.14%)
May 06, 2010 3.250 3.453 3.126 3.453 4,678 +0.20(+6.26%)
May 05, 2010 3.157 3.413 3.118 3.250 33,832 -0.36(-9.89%)
May 04, 2010 3.746 3.746 3.607 3.607 3,661 -0.08(-2.11%)
May 03, 2010 3.483 3.684 3.483 3.684 6,382 +0.16(+4.40%)
Apr 30, 2010 3.638 3.653 3.389 3.529 8,444 -0.05(-1.30%)
Apr 29, 2010 3.545 3.576 3.521 3.576 4,600 +0.07(+1.99%)
Apr 28, 2010 3.289 3.537 3.289 3.506 8,189 +0.29(+8.92%)
Apr 27, 2010 3.863 3.878 3.025 3.219 39,471 -0.54(-14.43%)
Apr 26, 2010 3.071 3.862 3.071 3.762 71,067 +0.74(+24.36%)
Apr 23, 2010 2.947 3.052 2.947 3.025 44,480 +0.09(+3.18%)
Apr 22, 2010 2.940 2.947 2.924 2.932 7,260 +0.01(+0.43%)
Apr 21, 2010 2.947 2.947 2.916 2.919 2,383 -0.03(-0.95%)
Apr 20, 2010 2.943 2.947 2.943 2.947 3,223 +0.00(+0.00%)
Apr 19, 2010 3.048 3.071 2.870 2.947 3,156 +0.03(+1.06%)
Apr 16, 2010 2.935 2.986 2.909 2.916 5,636 -0.16(-5.05%)
Apr 15, 2010 3.071 3.071 3.044 3.071 3,762 +0.05(+1.80%)
Apr 14, 2010 3.056 3.064 3.017 3.017 1,418 +0.11(+3.73%)
Apr 13, 2010 2.916 2.916 2.909 2.909 3,995 -0.02(-0.53%)
Apr 12, 2010 2.986 2.986 2.909 2.924 6,566 -0.12(-3.83%)
Apr 09, 2010 3.102 3.102 3.040 3.040 5,219 -0.05(-1.51%)
Apr 08, 2010 2.955 3.087 2.955 3.087 1,383 +0.10(+3.38%)
Apr 07, 2010 3.025 3.025 2.986 2.986 5,157 -0.12(-3.75%)
Apr 06, 2010 3.102 3.102 3.102 3.102 257 +0.00(+0.00%)
Apr 05, 2010 3.009 3.102 3.009 3.102 1,547 +0.10(+3.36%)
Mar 31, 2010 3.002 3.002 3.002 3.002 4,512 -0.10(-3.25%)
Mar 30, 2010 3.102 3.102 3.102 3.102 3,481 +0.10(+3.43%)
Mar 29, 2010 3.087 3.087 3.000 3.000 3,132 -0.08(-2.58%)
Mar 26, 2010 2.971 3.079 2.963 3.079 5,822 -0.02(-0.50%)
Mar 25, 2010 3.071 3.095 2.955 3.095 9,636 +0.14(+4.72%)
Mar 22, 2010 2.955 2.955 2.955 2.955 0 -0.05(-1.55%)
Mar 19, 2010 2.955 3.002 2.932 3.002 3,607 +0.05(+1.84%)
Mar 17, 2010 2.947 2.947 2.947 2.947 0 +0.00(+0.00%)
Mar 16, 2010 2.994 2.994 2.947 2.947 3,318 -0.04(-1.30%)
Mar 15, 2010 3.002 3.025 2.986 2.986 2,814 -0.12(-3.75%)
Mar 12, 2010 3.102 3.102 3.040 3.102 2,480 -0.02(-0.50%)
Mar 11, 2010 3.102 3.118 3.102 3.118 1,338 -0.02(-0.74%)
Mar 10, 2010 3.141 3.180 3.141 3.141 1,228 +0.04(+1.25%)
Mar 08, 2010 3.103 3.103 3.103 3.103 0 -0.01(-0.25%)
Mar 05, 2010 3.110 3.118 3.102 3.110 2,578 -0.09(-2.67%)
Mar 04, 2010 3.219 3.219 3.196 3.196 11,539 +0.17(+5.64%)
Mar 03, 2010 3.040 3.040 3.025 3.025 1,547 -0.19(-6.02%)
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.