$19.19 0.00 (%) Summit Financial Group Inc - NASDAQ

May. 4, 2016 | 04:00 PM

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
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
3/2/201613.3813.7713.3313.6920,970
3/1/201613.2913.4713.2913.3723,128
2/29/201613.0813.5813.0813.1919,911
2/26/201612.9813.2012.9813.1921,211
2/25/201612.6112.9012.6012.9015,346
2/24/201612.5112.7012.4912.669,047
2/23/201612.3712.5212.2512.4913,141
2/22/201612.2512.3912.1712.3513,737
2/19/201612.2312.2512.1112.112,123
2/18/201612.2012.3912.1212.1511,664
2/17/201612.2512.2512.1512.2411,485
2/16/201611.8912.3711.8912.259,472
2/12/201612.1012.2912.0712.256,670
2/11/201611.9612.1411.9012.1310,517
2/10/201612.2812.2811.9612.2012,395
2/9/201612.1612.2312.0312.032,507
2/8/201612.2512.3012.1012.2313,503
2/5/201612.2312.4012.1912.3115,475
2/4/201612.2212.2212.0012.125,417
2/3/201612.4012.4012.1612.297,680
2/2/201612.2512.3712.2512.3010,263
2/1/201612.1512.3712.1512.299,154
1/29/201612.1812.3712.0512.056,371
1/28/201611.9312.1511.9312.1012,202
1/27/201611.7712.2111.7712.098,984
1/26/201611.6411.8311.6011.784,032
1/25/201611.4011.7311.4011.533,597
1/22/201611.2011.3111.1311.311,804
1/21/201611.3211.3711.3111.31552
1/20/201611.4011.4011.3011.345,596
1/19/201611.4811.5011.3611.461,094
1/15/201611.5411.5911.3111.325,854
1/14/201611.2511.6111.2511.5915,921
1/13/201611.3311.4111.2811.4114,073
1/12/201611.6711.7511.3611.402,193
1/11/201611.6011.6011.6011.60100
1/8/201611.8011.8011.5011.595,396
1/7/201611.5011.7011.5011.5010,007
1/6/201611.7111.9411.7111.758,509
1/5/201611.7511.8911.7511.834,185
1/4/201611.8811.9011.7711.77555
12/31/201511.8111.9011.6411.884,889
12/30/201511.6211.9011.6211.904,585
12/29/201511.7411.7711.5511.552,838
12/28/201511.4711.4911.3011.321,347
12/24/201511.3711.3711.3711.370
12/23/201511.4311.5211.3711.373,788
12/22/201511.4411.4411.4411.44138
12/21/201511.4211.4511.3011.446,971
12/18/201511.3411.3811.3011.386,424
12/17/201511.3511.3511.3011.304,657
12/16/201511.4011.4011.0311.3012,167
12/15/201511.3511.3511.3511.350
12/14/201511.7611.7611.3511.352,211
12/11/201511.4511.6811.3511.351,270
12/10/201511.4511.4511.4511.4549
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center