Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Financial Gp (NQ: SMMF )

N/A 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, 2012 5.280 5.280 5.280 5.280 0 +0.01(+0.19%)
May 30, 2012 5.430 5.430 5.270 5.270 703 +0.12(+2.33%)
May 29, 2012 5.530 5.530 4.990 5.150 6,900 -0.35(-6.36%)
May 25, 2012 5.420 5.500 5.420 5.500 1,211 +0.05(+0.92%)
May 24, 2012 5.490 5.850 5.450 5.450 1,719 -0.04(-0.73%)
May 23, 2012 5.520 5.650 5.490 5.490 1,208 +0.00(+0.00%)
May 21, 2012 5.350 5.490 5.490 5.490 3,700 -0.01(-0.18%)
May 18, 2012 5.180 5.500 4.880 5.500 2,250 +0.26(+4.96%)
May 17, 2012 5.490 5.490 5.070 5.240 2,550 +0.02(+0.38%)
May 16, 2012 5.220 5.220 5.220 5.220 200 +0.00(+0.00%)
May 15, 2012 5.220 5.220 5.220 5.220 1,000 -0.28(-5.09%)
May 14, 2012 5.490 5.500 5.480 5.500 700 +0.49(+9.85%)
May 11, 2012 5.900 5.900 5.007 5.007 2,452 -0.89(-15.14%)
May 10, 2012 5.960 5.960 5.900 5.900 1,238 -0.20(-3.28%)
May 09, 2012 6.100 6.100 6.100 6.100 200 +0.43(+7.58%)
May 08, 2012 6.380 6.380 5.640 5.670 1,000 -0.44(-7.20%)
May 07, 2012 4.710 7.140 4.710 6.110 26,418 +1.40(+29.72%)
May 04, 2012 4.500 4.810 4.490 4.710 8,598 -0.21(-4.27%)
May 03, 2012 4.990 4.990 4.920 4.920 1,346 +0.03(+0.61%)
May 02, 2012 4.980 4.990 4.890 4.890 2,047 -0.10(-2.00%)
May 01, 2012 4.890 4.990 4.890 4.990 1,300 +0.10(+2.04%)
Apr 30, 2012 4.990 4.990 4.880 4.890 1,200 +0.05(+1.03%)
Apr 27, 2012 4.840 4.850 4.750 4.840 2,977 +0.12(+2.54%)
Apr 26, 2012 4.480 4.720 4.464 4.720 1,894 +0.29(+6.55%)
Apr 25, 2012 4.430 4.840 4.400 4.430 2,284 -0.03(-0.67%)
Apr 24, 2012 4.360 4.850 4.360 4.460 17,159 +0.21(+4.94%)
Apr 23, 2012 3.970 4.250 3.970 4.250 2,700 +0.28(+7.05%)
Apr 20, 2012 4.010 4.010 3.910 3.970 3,800 -0.13(-3.17%)
Apr 19, 2012 4.100 4.100 4.050 4.100 3,590 +0.04(+0.99%)
Apr 18, 2012 4.000 4.090 4.000 4.060 893 -0.06(-1.46%)
Apr 16, 2012 3.800 4.120 4.120 4.120 4,000 +0.16(+4.04%)
Apr 11, 2012 3.990 3.960 3.960 3.960 1,000 +0.01(+0.25%)
Apr 10, 2012 3.780 3.950 3.780 3.950 900 -0.10(-2.47%)
Apr 09, 2012 4.000 4.050 4.000 4.050 1,393 -0.15(-3.57%)
Apr 05, 2012 3.940 4.200 3.818 4.200 935 +0.00(+0.00%)
Apr 04, 2012 3.930 4.200 3.930 4.200 300 +0.28(+7.14%)
Apr 03, 2012 4.190 4.190 3.920 3.920 300 -0.26(-6.22%)
Apr 02, 2012 4.400 4.400 4.180 4.180 1,365 -0.22(-5.00%)
Mar 30, 2012 4.110 4.400 4.000 4.400 3,932 +0.20(+4.76%)
Mar 29, 2012 4.180 4.450 4.140 4.200 7,538 +0.02(+0.48%)
Mar 28, 2012 4.175 4.180 4.140 4.180 819 +0.22(+5.53%)
Mar 27, 2012 3.930 4.250 3.910 3.961 1,550 +0.05(+1.30%)
Mar 26, 2012 3.910 3.910 3.910 3.910 473 -0.04(-1.01%)
Mar 23, 2012 3.950 3.950 3.950 3.950 328 +0.03(+0.77%)
Mar 21, 2012 4.000 3.920 3.920 3.920 1,700 -0.08(-2.00%)
Mar 20, 2012 3.900 4.250 3.900 4.000 1,839 +0.14(+3.63%)
Mar 19, 2012 4.390 4.510 3.800 3.860 13,393 -0.54(-12.27%)
Mar 16, 2012 4.000 4.500 3.780 4.400 33,542 +0.41(+10.28%)
Mar 14, 2012 3.870 3.990 3.990 3.990 700 +0.02(+0.50%)
Mar 13, 2012 3.980 3.980 3.750 3.970 900 +0.04(+1.02%)
Mar 12, 2012 3.939 3.980 3.930 3.930 4,000 +0.03(+0.77%)
Mar 09, 2012 3.920 3.920 3.890 3.900 1,600 +0.00(+0.00%)
Mar 08, 2012 3.940 3.940 3.890 3.900 701 +0.00(+0.00%)
Mar 07, 2012 3.860 3.900 3.860 3.900 1,885 +0.00(+0.00%)
Mar 06, 2012 3.920 3.920 3.900 3.900 1,489 +0.00(+0.00%)
Mar 05, 2012 3.760 3.900 3.760 3.900 3,387 +0.14(+3.72%)
Mar 02, 2012 3.900 3.900 3.760 3.760 2,827 -0.14(-3.59%)
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.