$12.29 +0.05 (%) Summit Financial Group Inc - NASDAQ

Apr. 27, 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
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
4/9/201511.7711.7811.7711.78311
4/8/201511.7512.0511.7111.8421,876
4/7/201511.7812.0011.7811.905,665
4/6/201511.9012.1711.8111.8111,813
4/2/201511.9811.9911.9611.962,785
4/1/201512.0012.2711.7611.926,672
3/31/201511.9512.4511.8611.9511,118
3/30/201512.4612.4611.7511.753,235
3/27/201512.4712.5011.8111.811,967
3/26/201511.9711.9711.9511.95519
3/25/201512.0112.0111.9511.992,659
3/24/201512.2212.2211.9711.974,144
3/23/201512.2512.4612.2412.242,941
3/20/201512.3512.3512.2012.251,227
3/19/201512.3612.4212.2012.343,823
3/18/201512.2512.3712.2512.372,661
3/17/201512.2512.3712.2512.267,586
3/16/201512.3012.4312.2012.267,655
3/13/201512.1512.4612.1112.46479
3/12/201512.1112.5012.1112.156,797
3/11/201512.3012.5012.2812.308,116
3/10/201512.3612.3612.3012.368,981
3/9/201512.5012.5012.3012.484,497
3/6/201512.5012.5512.2612.551,787
3/5/201512.5012.5512.5012.542,585
3/4/201512.7812.7812.5012.544,851
3/3/201512.3312.8612.2412.787,123
3/2/201511.8812.8711.4412.4727,872
2/27/201511.5411.5411.4411.50612
2/26/201511.4311.7011.4311.544,159
2/25/201511.4411.4811.4411.481,487
2/24/201511.4211.4211.4211.42127
2/23/201511.4211.4211.4211.421
2/20/201511.4911.5411.3711.429,013
2/19/201511.4511.4711.3611.417,362
2/18/201511.3611.4111.3611.41400
2/17/201511.4911.4911.3611.36710
2/13/201511.4911.4911.3611.49400
2/12/201511.4911.4911.3811.49300
2/11/201511.4811.4811.2511.34300
2/10/201511.5311.5311.2511.251,812
2/9/201511.5011.5011.2611.39386
2/6/201511.4711.5011.2611.261,985
2/5/201511.5111.5111.2311.23300
2/4/201511.5211.5211.2211.492,150
2/3/201511.3511.5011.1611.355,212
2/2/201511.2111.3511.1511.213,377
1/30/201511.3011.3011.2011.201,258
1/29/201511.0911.2711.0111.273,101
1/28/201511.3511.5211.2011.208,000
1/27/201511.4711.4711.2711.305,403
1/26/201511.0611.4011.0411.044,682
1/23/201511.3811.4511.0511.054,950
1/22/201511.0511.4511.0211.206,126
1/21/201511.0511.1711.0511.05612
1/20/201510.9511.2010.9511.203,995
1/16/201510.9011.0510.9010.921,399
1/15/201510.9110.9810.8810.952,907
1/14/201511.1211.2310.8511.052,440
1/13/201510.9911.2910.9811.121,302
1/12/201511.3311.3310.8010.854,004
1/9/201511.1511.5011.0211.493,200
1/8/201511.0211.2111.0211.091,960
1/7/201511.2811.2811.2811.28200
1/6/201511.5011.5011.1111.228,185
1/5/201511.2711.5411.2711.471,949
1/2/201511.8211.9010.9910.995,910
12/31/201411.9011.9011.9011.900
12/30/201411.1512.0011.0011.9013,775
12/29/201411.2011.3311.1411.33928
12/26/201411.5311.7211.3311.331,188
12/24/201411.3911.7511.3911.752,102
12/23/201411.4711.5411.1311.394,555
12/22/201411.2811.7410.7011.5227,723
12/19/201411.1411.7410.9011.7412,400
12/18/201411.5111.5110.7511.3712,659
12/17/201410.8311.7010.8011.3022,277
12/16/201411.6011.6710.7510.806,969
12/15/201410.9512.0010.9110.911,100
12/12/201411.0111.0910.8810.8810,101
12/11/201411.5611.5611.0011.005,100
12/10/201411.6011.6011.3511.353,071
12/9/201411.8011.8011.4511.451,271
12/8/201411.6011.8911.5111.893,434
12/5/201411.5711.7911.5711.664,561
12/4/201411.3311.7211.2611.575,620
12/3/201411.1911.7811.1611.3211,614
12/2/201411.5611.5611.5011.546,075
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center