$12.31 +0.19 (%) Summit Financial Group Inc - NASDAQ

Feb. 5, 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
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
12/9/201511.4811.4811.4511.453,783
12/8/201511.5611.5711.4511.453,608
12/7/201511.6811.6911.5811.585,641
12/4/201511.7811.7811.7811.78429
12/3/201511.6511.7311.6511.664,210
12/2/201511.7111.7811.7111.773,149
12/1/201511.6211.7511.6011.656,588
11/30/201511.6011.7311.6011.73736
11/27/201511.6211.6211.6211.620
11/25/201511.6011.6211.6011.621,302
11/24/201511.6311.7511.6111.759,550
11/23/201511.6711.7411.6711.691,780
11/20/201511.6311.6311.6311.63170
11/19/201511.5711.6511.5711.651,427
11/18/201511.4811.6911.4811.561,732
11/17/201511.5111.6811.4611.663,259
11/16/201511.4711.6811.4711.682,576
11/13/201511.5411.7311.5411.73595
11/12/201511.6111.6111.4511.491,740
11/11/201511.4011.7411.4011.5514,109
11/10/201511.3911.5311.3711.534,268
11/9/201511.4911.5211.3011.306,946
11/6/201511.6311.6611.4711.556,259
11/5/201511.5711.5911.4711.471,150
11/4/201511.3711.5111.3711.453,726
11/3/201511.6711.7911.3711.3721,667
11/2/201511.6211.7511.6211.654,049
10/30/201511.6611.8011.6211.624,146
10/29/201511.6511.7911.6511.795,012
10/28/201511.7312.0011.7211.7512,098
10/27/201511.6011.7911.6011.607,364
10/26/201511.6311.9211.5711.6212,200
10/23/201511.9111.9611.6011.793,853
10/22/201511.6212.0011.4912.002,866
10/21/201511.4911.9711.4911.526,006
10/20/201511.7511.8011.6011.623,932
10/19/201511.5911.6011.4511.604,534
10/16/201511.4511.5911.4511.592,559
10/15/201511.5311.6311.3011.496,611
10/14/201511.6011.7311.3111.3511,098
10/13/201511.5011.6011.4611.6012,260
10/12/201511.5511.5511.5511.55147
10/9/201511.6011.7611.5811.641,200
10/8/201511.6011.7311.6011.6048,834
10/7/201511.5011.7411.5011.602,970
10/6/201511.5011.6611.5011.66626
10/5/201511.6011.6211.6011.621,165
10/2/201511.5711.9911.4411.641,314
10/1/201511.5711.6911.4211.555,160
9/30/201511.7811.7811.6111.775,176
9/29/201511.4511.7611.4511.643,557
9/28/201511.5011.5011.4011.424,511
9/25/201511.6211.6311.4111.413,349
9/24/201511.5211.7511.3911.626,862
9/23/201511.3511.5911.3511.488,238
9/22/201511.4411.6211.4411.492,831
9/21/201511.4511.4811.3111.456,001
9/18/201511.4212.0011.2811.4014,358
9/17/201511.7411.7511.4411.753,580
9/16/201511.9911.9911.5711.753,456
9/15/201511.4812.0011.3411.997,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center