$19.49 +0.16 (%) Summit Financial Group Inc - NASDAQ

Jul. 26, 2016 | 09:30 AM

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
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
7/19/201618.9319.0018.6218.8915,797
7/18/201618.3619.1218.2018.8130,487
7/15/201618.7318.7318.0418.4312,460
7/14/201618.4018.8318.3218.5513,256
7/13/201619.1019.4018.0718.3835,882
7/12/201617.9419.2217.6119.1746,093
7/11/201618.0018.0017.6218.0017,939
7/8/201617.7318.0017.6417.9621,889
7/7/201617.6517.7616.8817.5311,814
7/6/201617.3717.7517.1817.7428,408
7/5/201617.1117.5916.4517.5320,965
7/1/201617.4417.6616.8717.149,164
6/30/201617.2517.6017.2317.5027,281
6/29/201616.5117.2516.5117.2416,013
6/28/201616.3316.5016.1916.5034,683
6/27/201616.3016.7015.9416.2326,052
6/24/201615.8417.0014.9116.20822,593
6/23/201616.3516.7416.0116.2148,561
6/22/201616.2216.8815.9716.1930,302
6/21/201616.3716.3815.6716.0126,973
6/20/201616.0216.4815.6415.7626,372
6/17/201616.9317.0015.8615.8837,472
6/16/201617.1517.1516.9416.9716,171
6/15/201617.1017.2716.9617.089,162
6/14/201616.9317.1016.9317.0113,934
6/13/201617.5817.5816.9017.0219,967
6/10/201617.0917.6016.8316.899,434
6/9/201617.0017.4016.8317.0314,731
6/8/201617.0617.6216.5917.2015,659
6/7/201616.5517.3016.4016.9223,850
6/6/201616.4317.1416.4016.4011,612
6/3/201617.1617.7616.5116.6221,056
6/2/201617.3417.7817.0517.1011,716
6/1/201617.2517.4317.1117.306,893
5/31/201617.9917.9917.1117.2922,886
5/27/201618.0918.0917.7918.075,354
5/26/201618.0518.0916.9417.9214,628
5/25/201618.2218.4517.8917.9912,973
5/24/201618.2018.7218.0518.2211,369
5/23/201618.2918.6918.0418.0815,946
5/20/201618.4018.7518.2118.4714,741
5/19/201618.2418.9717.9518.7514,294
5/18/201619.7820.0018.1818.3341,041
5/17/201620.4520.5119.6419.8810,996
5/16/201620.1720.5620.0720.5243,363
5/13/201620.1320.3019.8620.208,882
5/12/201620.4220.4219.5520.0213,552
5/11/201620.1620.7720.1120.4220,862
5/10/201619.7520.2519.5820.2554,340
5/9/201619.6119.8919.5019.7524,756
5/6/201619.2119.5519.1819.4114,529
5/5/201619.1219.5019.1219.2420,618
5/4/201619.2619.5718.7019.1916,586
5/3/201619.4819.6919.0019.4420,931
5/2/201618.6419.7418.6419.6729,860
4/29/201619.0019.0018.1618.6810,976
4/28/201618.8419.0018.6119.009,315
4/27/201618.3018.7818.2418.7814,838
4/26/201618.1918.4818.1218.3018,729
4/25/201618.6718.9717.7618.2930,373
4/22/201618.1018.5818.0018.5117,609
4/21/201617.9618.2517.9218.1019,322
4/20/201617.9818.0617.3217.9611,691
4/19/201617.9918.1017.8618.0810,095
4/18/201618.2318.4017.7117.9435,289
4/15/201617.0918.2617.0018.1042,095
4/14/201616.7917.0016.7617.0015,016
4/13/201616.7816.8516.7516.8011,150
4/12/201616.7816.9916.4616.7519,812
4/11/201616.7016.9316.5716.7925,677
4/8/201616.4016.6016.3816.5817,880
4/7/201616.2516.4016.2516.408,154
4/6/201616.2416.3816.2416.3113,413
4/5/201616.1116.2215.7116.2221,853
4/4/201616.0716.2515.3916.0620,163
4/1/201615.6416.2015.5415.9422,724
3/31/201616.0516.1415.4715.4734,430
3/30/201616.0516.1015.9516.0145,926
3/29/201615.8216.0815.6215.9226,402
3/28/201615.6915.9015.6115.7612,264
3/24/201615.6015.6015.3715.6011,310
3/23/201615.1815.5415.1815.4719,834
3/22/201614.9915.1814.7915.187,369
3/21/201614.8715.1814.1014.7711,201
3/18/201614.3414.8914.1514.8912,119
3/17/201614.4314.5214.3614.466,418
3/16/201614.3114.6914.3114.476,079
3/15/201614.2714.5012.6214.5014,171
3/14/201614.3514.4914.0014.498,630
3/11/201614.3014.4514.1514.3214,503
3/10/201614.3014.4514.0214.346,495
3/9/201614.2514.5014.2014.2117,800
3/8/201614.3414.5014.1814.2812,203
3/7/201614.0814.3514.0114.3015,844
3/4/201614.1314.3313.9414.0614,863
3/3/201613.7014.1313.7014.0823,514
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center