SUMMIT FINANCIAL GROUP $8.30

up +0.05


20/5/2013 04:20 PM  |  NASDAQ : SMMF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SMMF historical data

Date Open High Low Close Volume
5/20/2013 8.46 8.46 8.30 8.30 50
5/17/2013 8.25 8.25 8.25 8.25 0
5/16/2013 8.50 8.50 8.25 8.25 7
5/15/2013 8.40 8.84 8.40 8.50 30
5/14/2013 8.37 8.50 8.34 8.34 59
5/13/2013 8.25 8.25 8.25 8.25 10
5/10/2013 8.25 8.25 8.25 8.25 0
5/9/2013 8.25 8.25 8.25 8.25 3
5/8/2013 8.50 8.50 8.38 8.48 50
5/7/2013 8.53 8.53 8.53 8.53 0
5/6/2013 8.30 8.55 8.23 8.53 39
5/3/2013 8.94 8.94 8.24 8.35 44
5/2/2013 8.43 9.55 8.43 8.76 111
5/1/2013 8.50 8.50 8.47 8.47 2
4/30/2013 8.21 8.33 8.21 8.21 16
4/29/2013 7.72 8.32 7.72 8.32 73
4/26/2013 7.73 8.26 7.70 8.26 38
4/25/2013 7.15 8.99 7.15 7.80 97
4/24/2013 7.19 7.19 7.19 7.19 0
4/23/2013 6.92 7.25 6.80 7.19 65
4/22/2013 6.77 6.77 6.77 6.77 1
4/19/2013 6.76 7.23 6.55 6.72 64
4/18/2013 6.98 7.27 6.92 7.00 36
4/17/2013 6.94 7.00 6.70 7.00 9
4/16/2013 6.95 6.95 6.95 6.95 1
4/15/2013 7.04 7.25 6.55 6.90 69
4/12/2013 7.15 7.15 7.15 7.15 2
4/11/2013 7.20 7.29 7.20 7.20 5
4/10/2013 7.20 7.20 7.01 7.01 5
4/9/2013 7.20 7.20 7.20 7.20 1
4/8/2013 7.21 7.50 7.21 7.26 17
4/5/2013 7.20 7.20 7.20 7.20 1
4/4/2013 6.96 7.37 6.96 7.36 5
4/3/2013 7.07 7.07 7.07 7.07 1
4/2/2013 7.05 7.05 7.05 7.05 0
4/1/2013 7.08 7.50 7.03 7.05 147
3/28/2013 7.20 7.20 7.09 7.09 2
3/27/2013 7.20 7.20 7.20 7.20 0
3/26/2013 7.27 7.41 6.75 7.20 208
3/25/2013 7.21 7.21 7.21 7.21 1
3/22/2013 7.22 7.22 7.22 7.22 1
3/21/2013 7.17 7.38 7.00 7.38 4
3/20/2013 7.30 7.30 7.10 7.20 103
3/19/2013 7.35 7.35 7.25 7.30 30
3/18/2013 7.25 7.30 7.25 7.30 30
3/15/2013 7.10 7.10 7.10 7.10 2
3/14/2013 7.15 7.15 7.10 7.15 8
3/13/2013 7.00 7.25 7.00 7.25 6
3/12/2013 7.16 7.25 6.89 7.25 7
3/11/2013 7.02 7.17 7.02 7.05 19
3/8/2013 7.07 7.19 7.06 7.13 56
3/7/2013 7.10 7.18 7.10 7.18 23
3/6/2013 7.08 7.25 7.08 7.23 4
3/5/2013 7.00 7.09 7.00 7.09 22
3/4/2013 7.03 7.03 6.99 6.99 29
3/1/2013 7.00 7.24 6.98 7.01 32
2/28/2013 6.94 6.94 6.94 6.94 0
2/27/2013 6.92 7.00 6.92 6.94 35
2/26/2013 6.90 6.90 6.90 6.90 0
2/25/2013 6.96 6.96 6.80 6.90 33
2/22/2013 6.65 7.07 6.64 6.76 38
2/21/2013 7.10 7.10 6.85 6.85 4
2/20/2013 7.07 7.24 6.59 7.22 79
2/19/2013 7.21 7.22 6.96 7.15 28
2/15/2013 7.18 7.30 7.10 7.30 53
2/14/2013 7.15 7.17 7.15 7.15 10
2/13/2013 7.22 7.40 7.15 7.15 110
2/12/2013 6.98 7.24 6.98 7.23 69
2/11/2013 7.00 7.00 6.85 7.00 67
2/8/2013 7.23 7.23 7.00 7.00 81
2/7/2013 7.08 7.15 7.05 7.05 24
2/6/2013 6.99 7.25 6.95 7.25 35
2/5/2013 7.25 7.25 7.11 7.11 72
2/4/2013 7.03 7.25 6.95 7.25 70
2/1/2013 7.30 7.35 6.85 7.03 112
1/31/2013 6.32 7.40 6.30 6.82 75
1/30/2013 6.40 7.24 6.40 7.15 48
1/29/2013 6.10 6.52 6.10 6.28 23
1/28/2013 6.00 6.10 6.00 6.10 16
1/25/2013 5.95 6.02 5.95 6.02 13
1/24/2013 5.91 5.91 5.90 5.90 4
1/23/2013 6.04 6.49 5.93 6.10 29
1/22/2013 5.66 6.10 5.66 6.05 60
1/18/2013 5.90 5.90 5.67 5.67 42
1/17/2013 5.90 5.90 5.90 5.90 0
1/16/2013 5.68 5.90 5.50 5.90 28
1/15/2013 5.65 5.80 5.65 5.68 22
1/14/2013 5.73 5.73 5.50 5.50 3
1/11/2013 5.71 5.71 5.71 5.71 0
1/10/2013 5.71 5.71 5.71 5.71 1
1/9/2013 5.49 5.95 5.49 5.62 136
1/8/2013 5.24 5.39 5.24 5.39 42
1/7/2013 5.14 5.41 5.11 5.41 24
1/4/2013 4.93 5.45 4.93 5.13 91
1/3/2013 4.89 4.89 4.89 4.89 0
1/2/2013 4.89 4.89 4.89 4.89 1
12/31/2012 4.84 4.84 4.84 4.84 0
12/28/2012 4.70 4.92 4.60 4.84 24
12/27/2012 4.86 4.94 4.64 4.66 20
12/26/2012 4.64 4.91 4.64 4.91 11
Marketplace
Trading Center