SMMF

Summit Financial Group, Inc. Historical Stock Prices

$10.75
*  
0.1001
0.94%
Get SMMF Alerts
*Delayed - data as of Jul. 24, 2014 15:52 ET  -  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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
15:52  10.73  10.75  10.45  10.75 7,200
07/23/2014 10.5 10.98 10.5 10.6499 6,810
07/22/2014 10.44 10.44 10.44 10.44 483
07/21/2014 10.78 10.78 10.78 10.78 308
07/18/2014 10.9 10.9 10.75 10.75 2,100
07/17/2014 10.69 10.69 10.69 10.69 00
07/16/2014 10.83 10.9 10.69 10.69 2,301
07/15/2014 10.53 10.53 10.53 10.53 00
07/14/2014 10.6 10.6 10.48 10.53 5,519
07/11/2014 10.62 10.62 10.62 10.62 00
07/10/2014 10.62 10.62 10.62 10.62 00
07/09/2014 10.62 10.62 10.62 10.62 00
07/08/2014 10.38 10.62 10.33 10.62 3,100
07/07/2014 10.94 10.94 10.94 10.94 183
07/03/2014 10.5901 10.5901 10.59 10.59 200
07/02/2014 10.7 10.7 10.64 10.64 2,000
07/01/2014 10.6 10.6 10.6 10.6 141
06/30/2014 10.64 10.99 10.64 10.64 6,547
06/27/2014 10.59 10.59 10.59 10.59 200
06/26/2014 10.62 10.62 10.62 10.62 100
06/25/2014 10.59 10.92 10.56 10.59 1,567
06/24/2014 10.57 10.57 10.33 10.33 2,205
06/23/2014 10.34 10.45 10.33 10.45 906
06/20/2014 10.52 10.52 10.52 10.52 171
06/19/2014 10.48 10.48 10.48 10.48 942
06/18/2014 10.4 10.4751 10.4 10.4751 748
06/17/2014 10.305 10.42 10.27 10.3705 2,513
06/16/2014 10.64 10.665 10.53 10.62 1,231
06/13/2014 10.26 10.74 10.26 10.53 2,292
06/12/2014 10.54 10.54 10.5 10.53 828
06/11/2014 10.66 10.66 10.66 10.66 300
06/10/2014 10.49 10.99 10 10.99 11,036
06/09/2014 10.43 10.75 10.41 10.7 5,932
06/06/2014 10.49 10.69 10.425 10.6 4,800
06/05/2014 10.43 10.96 10.02 10.7 4,620
06/04/2014 10.4 10.9899 10.4 10.7 5,042
06/03/2014 10.9 10.9 10.275 10.4 7,580
06/02/2014 10.3 11.225 9.98 10.89 4,111
05/30/2014 10.5 10.5 10.5 10.5 400
05/29/2014 10.25 10.8 10.25 10.36 3,900
05/28/2014 11.05 11.05 10.85 11.008 3,127
05/27/2014 11.03 11.03 11.01 11.01 2,000
05/23/2014 11.03 11.03 11 11 1,100
05/22/2014 11.0495 11.0495 11.0495 11.0495 00
05/21/2014 11.0495 11.0495 11.0495 11.0495 00
05/20/2014 11 11.07 11 11.0495 2,007
05/19/2014 11.03 11.03 11.03 11.03 00
05/16/2014 10.979 11.03 10.979 11.03 3,529
05/15/2014 10.96 11.1 10.96 11 4,600
05/14/2014 11.15 11.15 11.05 11.05 2,346
05/13/2014 10.97 11.22 10.204 11.08 7,914
05/12/2014 10.6 10.65 10.6 10.6 1,801
05/09/2014 10.6 10.61 10.6 10.61 1,100
05/08/2014 10.588 10.6 10.5 10.6 4,690
05/07/2014 10.6 10.6 10.5 10.5 2,878
05/06/2014 10.5 10.6 10.5 10.6 300
05/05/2014 10.7 10.7 10.5 10.54 3,004
05/02/2014 10.55 10.795 10.55 10.77 2,904
05/01/2014 10.57 10.57 10.57 10.57 00
04/30/2014 10.5999 10.5999 10.57 10.57 541
04/29/2014 10.51 10.6 10.5 10.59 1,470
04/28/2014 10.51 10.6 10.5 10.6 2,467
04/25/2014 10.48 10.6 10.47 10.6 3,033
04/24/2014 10.07 10.6 10.01 10.4995 6,566
04/23/2014 10.2281 10.6 10.2281 10.6 973
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?