Summit Financial Group Inc $10.17

up +0.03


19/8/2014 03:36 PM  |  NASDAQ : SMMF  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMMF historical data

Date Open High Low Close Volume
8/19/201410.1010.1910.1010.171,866
8/18/201410.1410.1410.1410.14379
8/15/201410.1310.1310.0510.053,800
8/14/201410.1110.2210.1110.223,505
8/13/201410.1410.2210.0910.223,510
8/12/201410.0410.2910.0410.1014,139
8/11/20149.7510.009.6010.001,764
8/8/20149.509.509.509.500
8/7/20149.9510.009.459.506,985
8/6/201410.3510.359.179.279,104
8/5/201410.3010.3010.0510.302,734
8/4/201410.3510.3510.0010.313,050
8/1/201410.3010.3210.0010.003,308
7/31/201410.3510.5010.3010.3510,515
7/30/201410.6510.6510.2410.404,760
7/29/201410.2610.4010.0210.401,595
7/28/201410.6510.6510.6510.650
7/25/201410.5210.7010.4510.652,424
7/24/201410.7510.7510.4510.757,200
7/23/201410.5010.9810.5010.656,810
7/22/201410.4410.4410.4410.44483
7/21/201410.7810.7810.7810.78308
7/18/201410.9010.9010.7510.752,100
7/17/201410.6910.6910.6910.690
7/16/201410.8310.9010.6910.692,301
7/15/201410.5310.5310.5310.5394
7/14/201410.6010.6010.4810.535,519
7/11/201410.6210.6210.6210.620
7/10/201410.6210.6210.6210.621
7/9/201410.6210.6210.6210.620
7/8/201410.3810.6210.3310.623,100
7/7/201410.9410.9410.9410.94183
7/3/201410.5910.5910.5910.59200
7/2/201410.7010.7010.6410.642,000
7/1/201410.6010.6010.6010.60141
6/30/201410.6410.9910.6410.646,547
6/27/201410.5910.5910.5910.59200
6/26/201410.6210.6210.6210.62100
6/25/201410.5910.9210.5610.591,567
6/24/201410.5710.5710.3310.332,205
6/23/201410.3410.4510.3310.45906
6/20/201410.5210.5210.5210.52171
6/19/201410.4810.4810.4810.48942
6/18/201410.4010.4810.4010.48748
6/17/201410.3110.4210.2710.372,513
6/16/201410.6410.6710.5310.621,231
6/13/201410.2610.7410.2610.532,292
6/12/201410.5410.5410.5010.53828
6/11/201410.6610.6610.6610.66300
6/10/201410.4910.9910.0010.9911,036
6/9/201410.4310.7510.4110.705,932
6/6/201410.4910.6910.4310.604,800
6/5/201410.4310.9610.0210.704,620
6/4/201410.4010.9910.4010.705,042
6/3/201410.9010.9010.2810.407,580
6/2/201410.3011.239.9810.894,111
5/30/201410.5010.5010.5010.50400
5/29/201410.2510.8010.2510.363,900
5/28/201411.0511.0510.8511.013,127
5/27/201411.0311.0311.0111.012,000
5/23/201411.0311.0311.0011.001,100
5/22/201411.0511.0511.0511.054
5/21/201411.0511.0511.0511.050
5/20/201411.0011.0711.0011.052,007
5/19/201411.0311.0311.0311.030
5/16/201410.9811.0310.9811.033,529
5/15/201410.9611.1010.9611.004,600
5/14/201411.1511.1511.0511.052,346
5/13/201410.9711.2210.2011.087,914
5/12/201410.6010.6510.6010.601,801
5/9/201410.6010.6110.6010.611,100
5/8/201410.5910.6010.5010.604,690
5/7/201410.6010.6010.5010.502,878
5/6/201410.5010.6010.5010.60300
5/5/201410.7010.7010.5010.543,004
5/2/201410.5510.8010.5510.772,904
5/1/201410.5710.5710.5710.570
4/30/201410.6010.6010.5710.57541
4/29/201410.5110.6010.5010.591,470
4/28/201410.5110.6010.5010.602,467
4/25/201410.4810.6010.4710.603,033
4/24/201410.0710.6010.0110.506,566
4/23/201410.2310.6010.2310.60973
4/22/201410.5910.6010.3510.603,445
4/21/20149.8810.759.8810.215,855
4/17/201410.0710.119.8410.101,506
4/16/201410.0610.409.7510.006,865
4/15/201410.2110.2710.0010.002,033
4/14/201411.0011.0010.1510.2511,976
4/11/201410.4410.4410.4010.40900
4/10/201410.4010.4010.3810.402,169
4/9/201410.5010.5010.3010.472,837
4/8/201410.4910.7910.4010.402,100
4/7/201410.3910.4910.2510.49859
4/4/201410.8010.8010.8010.80140
4/3/201411.0011.0010.5910.591,135
4/2/201410.9010.9010.0410.892,236
4/1/201410.2811.0010.2510.793,675
3/31/20149.9710.259.9610.2511,591
3/28/20149.9910.069.9910.005,379
Trading Center