SMMF

Summit Financial Group, Inc. Historical Stock Prices

$11.83
*  
0.06
0.5%
Get SMMF Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SMMF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.09  12.13  11.83  11.83 3,790
05/04/2015 11.91 12.13 11.83 11.83 3,790
05/01/2015 11.889 12.2 11.5 11.89 17,624
04/30/2015 11.92 11.92 11.76 11.86 6,028
04/29/2015 12.1 12.26 11.9 11.99 4,500
04/28/2015 12.31 12.7584 11.86 12.08 6,706
04/27/2015 12.55 13.09 12.29 12.29 15,326
04/24/2015 12 12.24 12 12.24 8,146
04/23/2015 11.78 12.07 11.76 12.02 9,208
04/22/2015 12 12.0288 11.85 11.85 15,235
04/21/2015 12 12.01 12 12 4,056
04/20/2015 12.01 12.01 12 12.01 1,153
04/17/2015 12 12.11 11.95 11.95 7,267
04/16/2015 12.1 12.12 11.98 12.0088 19,220
04/15/2015 11.95 12.05 11.95 12.04 19,437
04/14/2015 11.85 12.02 11.85 12.02 1,244
04/13/2015 11.77 12.02 11.77 11.89 7,809
04/10/2015 11.72 12.04 11.72 12.03 4,584
04/09/2015 11.77 11.78 11.77 11.78 311
04/08/2015 11.75 12.05 11.71 11.84 21,876
04/07/2015 11.78 12 11.78 11.9 5,665
04/06/2015 11.9 12.17 11.81 11.81 11,813
04/02/2015 11.98 11.99 11.96 11.96 2,785
04/01/2015 12 12.27 11.76 11.92 6,672
03/31/2015 11.95 12.45 11.86 11.9499 11,118
03/30/2015 12.4599 12.4599 11.75 11.75 3,235
03/27/2015 12.468 12.499 11.81 11.81 1,967
03/26/2015 11.97 11.97 11.95 11.95 519
03/25/2015 12.01 12.01 11.95 11.9899 2,659
03/24/2015 12.22 12.22 11.974 11.974 4,144
03/23/2015 12.25 12.46 12.2425 12.2425 2,941
03/20/2015 12.35 12.35 12.2 12.25 1,227
03/19/2015 12.36 12.42 12.2 12.34 3,823
03/18/2015 12.25 12.37 12.25 12.3699 2,661
03/17/2015 12.25 12.37 12.25 12.26 7,586
03/16/2015 12.3 12.43 12.2 12.26 7,655
03/13/2015 12.15 12.46 12.11 12.46 479
03/12/2015 12.11 12.5 12.11 12.15 6,797
03/11/2015 12.3 12.5 12.28 12.3 8,116
03/10/2015 12.36 12.36 12.3 12.36 8,981
03/09/2015 12.5 12.5 12.3 12.48 4,497
03/06/2015 12.5 12.55 12.26 12.55 1,787
03/05/2015 12.5 12.55 12.5 12.54 2,585
03/04/2015 12.78 12.78 12.5 12.54 4,851
03/03/2015 12.33 12.86 12.24 12.78 7,123
03/02/2015 11.88 12.87 11.44 12.4699 27,872
02/27/2015 11.54 11.54 11.44 11.501 612
02/26/2015 11.43 11.7 11.43 11.54 4,159
02/25/2015 11.4401 11.475 11.4401 11.475 1,487
02/24/2015 11.42 11.42 11.42 11.42 00
02/23/2015 11.42 11.42 11.42 11.42 00
02/20/2015 11.49 11.54 11.37 11.42 9,013
02/19/2015 11.45 11.47 11.36 11.405 7,362
02/18/2015 11.36 11.41 11.36 11.41 400
02/17/2015 11.4899 11.4899 11.36 11.36 710
02/13/2015 11.49 11.49 11.36 11.49 400
02/12/2015 11.49 11.49 11.38 11.4899 300
02/11/2015 11.48 11.48 11.25 11.34 300
02/10/2015 11.53 11.53 11.25 11.25 1,812
02/09/2015 11.5 11.5 11.26 11.39 386
02/06/2015 11.47 11.5 11.26 11.26 1,985
02/05/2015 11.51 11.51 11.23 11.23 300
02/04/2015 11.52 11.52 11.22 11.49 2,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?