$11.30 -0.00 (%) Summit Financial Group Inc - NASDAQ

Jun. 29, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMMF historical data

Date Open High Low Close Volume
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
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
  • 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!