$19.75 -0.44 (%) Summit Financial Group Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201620.0720.1319.6719.755,290
9/22/201620.0120.2519.6820.1914,753
9/21/201619.5719.9919.5719.949,787
9/20/201619.8419.8519.6519.724,474
9/19/201619.7919.8519.6019.8215,106
9/16/201619.7919.9419.6619.8436,165
9/15/201619.7619.8319.4719.714,723
9/14/201619.5319.9019.4219.607,673
9/13/201619.5619.7619.4019.406,340
9/12/201619.5919.9119.5019.808,612
9/9/201619.5019.8719.4119.559,064
9/8/201619.7119.9919.4819.697,864
9/7/201619.1919.9519.1919.7416,955
9/6/201619.7519.8419.1019.6411,578
9/2/201619.5719.8919.5719.7810,753
9/1/201619.3419.5819.0419.575,764
8/31/201619.1219.5818.5019.4316,925
8/30/201619.2719.4519.2119.3310,521
8/29/201619.2319.2519.0519.252,702
8/26/201619.4919.5018.4919.086,094
8/25/201619.3419.5019.2219.497,770
8/24/201619.7319.8917.3819.6424,375
8/23/201619.5020.0018.6019.7621,990
8/22/201619.7919.8519.3819.6115,968
8/19/201619.5119.9219.4819.9024,367
8/18/201619.7819.7819.3419.4910,029
8/17/201619.9220.2919.3219.6215,992
8/16/201620.0920.0919.6619.8817,520
8/15/201620.4020.4720.0120.2525,797
8/12/201619.8020.0019.7619.9410,415
8/11/201620.0020.0019.8119.905,823
8/10/201619.8520.1019.8519.915,456
8/9/201619.7520.2119.7520.2120,248
8/8/201619.9919.9919.7219.797,070
8/5/201619.6220.0019.6219.9710,229
8/4/201619.7319.8219.6019.706,544
8/3/201619.7619.9219.4719.8311,674
8/2/201619.7620.0019.4419.7911,485
8/1/201619.6519.9919.3019.6828,383
7/29/201619.8319.8419.3019.6522,668
7/28/201619.8020.2919.6819.9835,800
7/27/201619.7219.9619.3419.9619,966
7/26/201619.4919.9019.4719.8220,436
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center