SMMF

Summit Financial Group, Inc. Historical Stock Prices

$11.33
*  
0.42
3.57%
Get SMMF Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SMMF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SMMF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.53  11.72  11.33  11.33 1,188
12/24/2014 11.39 11.75 11.39 11.75 2,102
12/23/2014 11.47 11.54 11.127 11.39 4,555
12/22/2014 11.28 11.74 10.7 11.52 27,723
12/19/2014 11.14 11.74 10.8996 11.74 12,400
12/18/2014 11.51 11.51 10.75 11.37 12,659
12/17/2014 10.83 11.7 10.8 11.3 22,277
12/16/2014 11.6 11.6699 10.75 10.8 6,969
12/15/2014 10.95 12 10.91 10.91 1,100
12/12/2014 11.0101 11.0868 10.88 10.88 10,101
12/11/2014 11.5592 11.5592 11 11 5,100
12/10/2014 11.6 11.6 11.35 11.35 3,071
12/09/2014 11.8 11.8 11.45 11.45 1,271
12/08/2014 11.6 11.89 11.5139 11.89 3,434
12/05/2014 11.57 11.789 11.57 11.66 4,561
12/04/2014 11.33 11.715 11.26 11.57 5,620
12/03/2014 11.19 11.78 11.16 11.32 11,614
12/02/2014 11.558 11.558 11.5 11.54 6,075
12/01/2014 11.94 11.94 11.22 11.41 11,078
11/28/2014 11.99 11.99 11.99 11.99 260
11/26/2014 11.4 11.4 11.31 11.3301 2,795
11/25/2014 11.48 11.48 11.48 11.48 339
11/24/2014 11.95 11.97 11.12 11.3 11,181
11/21/2014 11.7499 11.7499 11.01 11.36 44,251
11/20/2014 11.75 11.97 11.67 11.8 17,832
11/19/2014 11.763 11.763 11.36 11.44 6,080
11/18/2014 11.75 11.803 11.496 11.496 4,330
11/17/2014 11.89 11.9494 11.82 11.82 6,305
11/14/2014 12 12 11.82 11.82 1,185
11/13/2014 11.5 11.76 11.5 11.76 985
11/12/2014 11.87 11.9 11.32 11.4 5,043
11/11/2014 12 12 11.87 11.87 1,085
11/10/2014 12 12 12 12 308
11/07/2014 11.76 12 11.76 12 1,035
11/06/2014 11.96 11.96 11.96 11.96 107
11/05/2014 11.9 12.1 11.6 11.85 21,785
11/04/2014 11.85 11.95 11.85 11.9475 1,379
11/03/2014 12.7 12.7 11.521 11.95 18,385
10/31/2014 11.6 11.6875 11.6 11.6875 676
10/30/2014 10.75 11.69 10.75 11.5 10,285
10/29/2014 10.41 11.19 10.25 10.93 23,263
10/28/2014 10.15 10.15 10.1301 10.15 3,866
10/27/2014 10 10.15 10 10.1194 13,058
10/24/2014 10.03 10.05 10.03 10.03 2,000
10/23/2014 10 10.05 9.99 10.05 19,844
10/22/2014 10 10 10 10 648
10/21/2014 9.99 10 9.951 10 1,900
10/20/2014 9.99 10 9.98 10 5,350
10/17/2014 10.14 10.14 9.77 9.78 4,300
10/16/2014 9.94 10 9.94 9.98 6,350
10/15/2014 10 10 9.9 10 4,330
10/14/2014 9.95 9.95 9.95 9.95 1,334
10/13/2014 9.92 10 9.92 10 668
10/10/2014 10.02 10.02 9.82 9.82 1,876
10/09/2014 10.25 10.25 10.085 10.1 3,259
10/08/2014 10 10.1501 9.95 9.99 6,552
10/07/2014 10.25 10.36 10.25 10.25 4,512
10/06/2014 10.22 10.25 10.182 10.25 4,186
10/03/2014 10.25 10.26 10.15 10.25 3,300
10/02/2014 10.25 10.49 9.61 10.25 7,140
10/01/2014 10.25 10.31 9.71 10.21 6,150
09/30/2014 10.04 10.35 10.04 10.25 2,351
09/29/2014 10 10.48 10 10.45 13,552
09/26/2014 10.054 10.35 10.054 10.32 5,406
09/25/2014 10.25 10.25 9.8 10.15 20,058
09/24/2014 10.26 10.27 10 10.27 5,150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?