$11.50 -0.04 (%) Summit Financial Group Inc - NASDAQ

Feb. 27, 2015 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMMF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center