$28.99 -0.33 (%) Summit Financial Group Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMMF historical data

Date Open High Low Close Volume
12/8/201628.7629.0928.0028.9935,108
12/7/201629.3030.0628.8329.3247,100
12/6/201628.8629.5828.1529.3248,100
12/5/201624.7229.1924.7228.97111,260
12/2/201624.6824.9124.2524.763,536
12/1/201624.4825.0024.4824.778,507
11/30/201624.5025.0024.1524.4814,966
11/29/201624.8624.8624.3424.4910,723
11/28/201624.9024.9424.4124.708,464
11/25/201624.6025.2924.2725.007,759
11/23/201624.9225.5524.6225.2523,290
11/22/201624.8925.0024.5025.0018,900
11/21/201624.8224.9024.1924.7122,743
11/18/201624.4024.8723.8924.8324,885
11/17/201624.1324.4023.4724.3118,350
11/16/201623.8624.2223.6023.9114,649
11/15/201624.0024.7023.6523.9616,629
11/14/201624.0024.7423.5424.3947,516
11/11/201621.6624.0021.6623.8066,422
11/10/201621.3122.7220.6521.6551,274
11/9/201619.7521.7819.5621.1518,018
11/8/201619.9320.0019.5719.806,687
11/7/201619.8019.9719.7919.975,188
11/4/201619.9519.9519.4719.5923,134
11/3/201619.5819.7719.4919.575,159
11/2/201619.3119.6119.3119.583,871
11/1/201619.2719.7819.0919.305,496
10/31/201619.9419.9819.5419.7710,366
10/28/201619.9620.0019.8919.942,819
10/27/201620.0420.0619.9019.923,379
10/26/201620.3420.3719.7019.9414,849
10/25/201619.9920.5019.9320.1810,447
10/24/201620.2520.4620.2120.3512,459
10/21/201619.6520.2519.6520.256,673
10/20/201619.7219.8819.7219.882,678
10/19/201619.4519.9519.4519.875,227
10/18/201619.6519.7218.6419.465,011
10/17/201619.3819.9019.2019.584,343
10/14/201619.5619.9819.3119.436,465
10/13/201619.7919.8019.4519.553,039
10/12/201619.5220.0519.5219.954,077
10/11/201619.4619.6119.1719.3710,757
10/10/201619.2719.6619.2719.543,579
10/7/201619.2019.6519.1219.546,748
10/6/201619.5319.6519.2619.547,597
10/5/201618.9719.7018.9719.654,143
10/4/201619.0419.5919.0419.4263,082
10/3/201619.0519.1318.0519.0552,080
9/30/201619.1419.3918.5019.1617,769
9/29/201619.3019.6118.7619.079,615
9/28/201619.6319.7119.5319.537,094
9/27/201619.7819.7919.4219.625,015
9/26/201619.7519.9819.5519.607,699
9/23/201620.0720.1319.6719.755,290
9/22/201620.0120.2519.6820.1914,753
9/21/201619.5719.9919.5719.949,787
9/20/201619.8419.8519.6519.724,474
9/19/201619.7919.8519.6019.8215,106
9/16/201619.7919.9419.6619.8436,165
9/15/201619.7619.8319.4719.714,723
9/14/201619.5319.9019.4219.607,673
9/13/201619.5619.7619.4019.406,340
9/12/201619.5919.9119.5019.808,612
9/9/201619.5019.8719.4119.559,064
9/8/201619.7119.9919.4819.697,864
9/7/201619.1919.9519.1919.7416,955
9/6/201619.7519.8419.1019.6411,578
9/2/201619.5719.8919.5719.7810,753
9/1/201619.3419.5819.0419.575,764
8/31/201619.1219.5818.5019.4316,925
8/30/201619.2719.4519.2119.3310,521
8/29/201619.2319.2519.0519.252,702
8/26/201619.4919.5018.4919.086,094
8/25/201619.3419.5019.2219.497,770
8/24/201619.7319.8917.3819.6424,375
8/23/201619.5020.0018.6019.7621,990
8/22/201619.7919.8519.3819.6115,968
8/19/201619.5119.9219.4819.9024,367
8/18/201619.7819.7819.3419.4910,029
8/17/201619.9220.2919.3219.6215,992
8/16/201620.0920.0919.6619.8817,520
8/15/201620.4020.4720.0120.2525,797
8/12/201619.8020.0019.7619.9410,415
8/11/201620.0020.0019.8119.905,823
8/10/201619.8520.1019.8519.915,456
8/9/201619.7520.2119.7520.2120,248
8/8/201619.9919.9919.7219.797,070
8/5/201619.6220.0019.6219.9710,229
8/4/201619.7319.8219.6019.706,544
8/3/201619.7619.9219.4719.8311,674
8/2/201619.7620.0019.4419.7911,485
8/1/201619.6519.9919.3019.6828,383
7/29/201619.8319.8419.3019.6522,668
7/28/201619.8020.2919.6819.9835,800
7/27/201619.7219.9619.3419.9619,966
7/26/201619.4919.9019.4719.8220,436
7/25/201619.5019.5018.8219.339,660
7/22/201619.1819.3819.0619.3810,365
7/21/201619.1919.2518.7819.2416,913
7/20/201619.0819.2018.6319.1715,500
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center