$11.52 -0.22 (%) Summit Financial Group Inc - NASDAQ

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMMF historical data

Date Open High Low Close Volume
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
12/1/201411.9411.9411.2211.4111,078
11/28/201411.9911.9911.9911.99260
11/26/201411.4011.4011.3111.332,795
11/25/201411.4811.4811.4811.48339
11/24/201411.9511.9711.1211.3011,181
11/21/201411.7511.7511.0111.3644,251
11/20/201411.7511.9711.6711.8017,832
11/19/201411.7611.7611.3611.446,080
11/18/201411.7511.8011.5011.504,330
11/17/201411.8911.9511.8211.826,305
11/14/201412.0012.0011.8211.821,185
11/13/201411.5011.7611.5011.76985
11/12/201411.8711.9011.3211.405,043
11/11/201412.0012.0011.8711.871,085
11/10/201412.0012.0012.0012.00308
11/7/201411.7612.0011.7612.001,035
11/6/201411.9611.9611.9611.96107
11/5/201411.9012.1011.6011.8521,785
11/4/201411.8511.9511.8511.951,379
11/3/201412.7012.7011.5211.9518,385
10/31/201411.6011.6911.6011.69676
10/30/201410.7511.6910.7511.5010,285
10/29/201410.4111.1910.2510.9323,263
10/28/201410.1510.1510.1310.153,866
10/27/201410.0010.1510.0010.1213,058
10/24/201410.0310.0510.0310.032,000
10/23/201410.0010.059.9910.0519,844
10/22/201410.0010.0010.0010.00648
10/21/20149.9910.009.9510.001,900
10/20/20149.9910.009.9810.005,350
10/17/201410.1410.149.779.784,300
10/16/20149.9410.009.949.986,350
10/15/201410.0010.009.9010.004,330
10/14/20149.959.959.959.951,334
10/13/20149.9210.009.9210.00668
10/10/201410.0210.029.829.821,876
10/9/201410.2510.2510.0910.103,259
10/8/201410.0010.159.959.996,552
10/7/201410.2510.3610.2510.254,512
10/6/201410.2210.2510.1810.254,186
10/3/201410.2510.2610.1510.253,300
10/2/201410.2510.499.6110.257,140
10/1/201410.2510.319.7110.216,150
9/30/201410.0410.3510.0410.252,351
9/29/201410.0010.4810.0010.4513,552
9/26/201410.0510.3510.0510.325,406
9/25/201410.2510.259.8010.1520,058
9/24/201410.2610.2710.0010.275,150
9/23/201410.2610.4110.2610.272,202
9/22/201410.0910.4910.0010.2624,198
9/19/201410.3710.5010.2510.256,504
9/18/201410.5010.5010.4910.49407
9/17/201410.5010.5010.2910.401,218
9/16/201410.0010.3510.0010.263,734
9/15/201410.5010.5010.3210.492,409
9/12/201410.4710.5010.3510.502,660
9/11/201410.2510.5010.2510.505,987
9/10/201410.4110.5010.3810.4022,758
9/9/201410.5010.5010.4610.502,087
9/8/201410.0810.509.8310.503,356
9/5/201410.4310.4310.3510.35200
9/4/201410.5010.5010.2510.332,544
9/3/201410.7010.7010.3410.34440
9/2/201410.5010.5010.5010.50242
8/29/201410.4910.4910.4910.49219
8/28/201410.5010.5010.4810.48400
8/27/201410.5010.5010.5010.50200
8/26/201410.3510.4510.2510.3011,995
8/25/201410.1010.2510.1010.251,112
8/22/201410.1010.109.7810.002,000
8/21/201410.1110.189.6510.122,736
8/20/201410.1110.1610.1110.123,237
8/19/201410.1010.1910.1010.171,866
8/18/201410.1410.1410.1410.14379
8/15/201410.1310.1310.0510.053,800
8/14/201410.1110.2210.1110.223,505
8/13/201410.1410.2210.0910.223,510
8/12/201410.0410.2910.0410.1014,139
8/11/20149.7510.009.6010.001,764
8/8/20149.509.509.509.500
8/7/20149.9510.009.459.506,985
8/6/201410.3510.359.179.279,104
8/5/201410.3010.3010.0510.302,734
8/4/201410.3510.3510.0010.313,050
8/1/201410.3010.3210.0010.003,308
7/31/201410.3510.5010.3010.3510,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center