$11.67 +0.05 (%) Summit Financial Group Inc - NASDAQ

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMMF historical data

Date Open High Low Close Volume
8/31/201511.6211.7511.6211.675,591
8/28/201511.4911.9311.4011.629,724
8/27/201511.8411.8411.5111.794,480
8/26/201511.8812.4311.4511.553,696
8/25/201511.9412.2511.4811.804,320
8/24/201511.5511.8511.5411.856,549
8/21/201512.0212.2311.6711.679,493
8/20/201512.1212.1211.9011.994,337
8/19/201512.0712.1512.0512.053,859
8/18/201512.1912.2112.0512.122,744
8/17/201512.0512.5712.0512.134,616
8/14/201512.0512.3812.0512.382,848
8/13/201512.0312.4812.0312.482,375
8/12/201512.5012.5012.0712.304,448
8/11/201512.0912.4212.0912.162,972
8/10/201512.3812.5612.0512.243,631
8/7/201512.1512.5311.9012.5013,103
8/6/201512.4412.4812.1712.356,116
8/5/201512.5612.6112.4912.505,107
8/4/201512.6712.7812.4912.617,447
8/3/201512.4812.7912.4112.6010,221
7/31/201512.5112.5412.2612.406,888
7/30/201511.9812.4811.9812.4518,853
7/29/201512.0012.4512.0012.065,918
7/28/201511.9512.2511.3011.9019,810
7/27/201511.5412.0011.4111.9215,285
7/24/201511.3211.5511.3211.343,607
7/23/201511.3511.3711.3011.342,612
7/22/201511.3511.4211.3111.323,113
7/21/201511.3611.5111.3411.381,850
7/20/201511.6911.6911.3511.666,424
7/17/201511.3811.5311.3311.534,365
7/16/201511.3511.3811.3511.351,218
7/15/201511.3611.5411.3011.307,270
7/14/201511.4311.5011.4211.435,022
7/13/201511.3611.5811.3211.384,050
7/10/201511.6411.6511.2711.444,864
7/9/201511.5011.5011.3511.438,830
7/8/201511.3511.6011.3511.406,697
7/7/201511.5011.5011.3011.408,467
7/6/201511.3111.4511.3011.454,551
7/2/201511.3211.3911.3011.392,472
7/1/201511.4811.4811.3211.324,598
6/30/201511.4611.4611.2011.215,715
6/29/201511.2111.3511.1911.3013,199
6/26/201511.3011.3011.2011.306,125
6/25/201511.2411.3411.2411.303,710
6/24/201511.2311.3011.1911.285,442
6/23/201511.3711.3711.3011.304,250
6/22/201511.3411.4111.2011.414,492
6/19/201511.2711.3111.2311.317,173
6/18/201511.2811.4111.2011.357,899
6/17/201511.4411.4411.2811.385,633
6/16/201511.2111.5511.2011.4013,274
6/15/201511.3611.3911.2511.392,350
6/12/201511.3311.4011.2711.273,221
6/11/201511.2311.5511.2011.2610,167
6/10/201511.4511.4511.4211.423,750
6/9/201511.4711.4711.3011.302,042
6/8/201511.3411.4911.3211.443,321
6/5/201511.2611.4311.2611.424,861
6/4/201511.3411.4811.3411.482,028
6/3/201511.2911.5611.2511.3411,300
6/2/201511.2611.3211.2511.253,140
6/1/201511.3011.3311.2011.2113,514
5/29/201511.5011.5011.2511.354,959
5/28/201511.4911.4911.2911.292,897
5/27/201511.5311.7411.3011.369,763
5/26/201511.6311.7911.5211.793,530
5/22/201511.8011.8011.5311.623,090
5/21/201511.7411.8211.6711.797,315
5/20/201511.8211.8211.7911.792,401
5/19/201511.8211.8511.7511.775,669
5/18/201511.3611.7111.3611.6912,169
5/15/201511.3811.3911.2711.386,050
5/14/201511.4711.4911.3811.382,417
5/13/201511.3711.4711.2811.472,899
5/12/201511.8811.8811.1511.3110,451
5/11/201511.8312.1711.7211.725,277
5/8/201511.9012.2111.8011.802,480
5/7/201511.8012.7511.8011.824,259
5/6/201511.7711.8711.7411.822,304
5/5/201511.9511.9511.9011.912,744
5/4/201511.9112.1311.8311.833,790
5/1/201511.8912.2011.5011.8917,624
4/30/201511.9211.9211.7611.866,028
4/29/201512.1012.2611.9011.994,500
4/28/201512.3112.7611.8612.086,706
4/27/201512.5513.0912.2912.2915,326
4/24/201512.0012.2412.0012.248,146
4/23/201511.7812.0711.7612.029,208
4/22/201512.0012.0311.8511.8515,235
4/21/201512.0012.0112.0012.004,056
4/20/201512.0112.0112.0012.011,153
4/17/201512.0012.1111.9511.957,267
4/16/201512.1012.1211.9812.0119,220
4/15/201511.9512.0511.9512.0419,437
4/14/201511.8512.0211.8512.021,244
4/13/201511.7712.0211.7711.897,809
4/10/201511.7212.0411.7212.034,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!