Quantcast
SMMF

Summit Financial Group, Inc. Common Stock Historical Stock Prices

$22.5
*  
0.33
1.45%
Get SMMF Alerts
*Delayed - data as of Oct. 17, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 22.85 22.85 21.42 22.50 9,396
10/17/2018 22.85 22.85 21.42 22.5 9,562
10/16/2018 22.09 22.84 21.765 22.83 13,743
10/15/2018 21.96 22.47 21.86 22.14 7,555
10/12/2018 23.62 23.78 21.77 21.96 24,884
10/11/2018 23.91 24.15 23.63 23.79 17,933
10/10/2018 24.17 24.63 23.8 24.01 17,394
10/09/2018 24.405 24.58 23.94 24.09 11,340
10/08/2018 22.9 24.3 22.9 24.01 14,360
10/05/2018 23.03 23.15 22.72 22.89 7,654
10/04/2018 23.1 23.2 22.75 22.76 8,207
10/03/2018 22.42 23.305 22.08 22.81 14,157
10/02/2018 23.11 23.26 22.57 22.63 26,656
10/01/2018 23.37 23.79 22.9 23.05 14,355
09/28/2018 23.11 23.67 22.86 23.21 6,640
09/27/2018 23.15 23.18 22.895 22.93 8,293
09/26/2018 23.31 24.015 23 23.09 6,114
09/25/2018 23.47 23.7587 23.13 23.13 10,876
09/24/2018 24.12 24.72 23.37 23.55 17,740
09/21/2018 24.62 24.93 24.23 24.24 49,407
09/20/2018 24.3 24.96 24.2 24.68 12,410
09/19/2018 24.16 24.5 24.08 24.09 20,353
09/18/2018 24.5 24.9 24.5 24.52 9,198
09/17/2018 24.28 24.69 24.1197 24.36 6,444
09/14/2018 24.49 24.58 24.25 24.25 7,688
09/13/2018 24 24.54 23.99 24.35 9,477
09/12/2018 24.6 24.75 24.18 24.18 10,274
09/11/2018 24.54 24.81 24.47 24.54 10,515
09/10/2018 24.63 24.825 24.47 24.75 5,197
09/07/2018 23.9 24.59 23.9 24.44 3,294
09/06/2018 24.17 24.7004 24.1407 24.3 14,059
09/05/2018 24.38 24.8 24.38 24.53 3,923
09/04/2018 25.05 25.1 24.56 24.78 22,213
08/31/2018 25.1308 25.34 25.1308 25.2 5,056
08/30/2018 25.09 25.36 25.03 25.03 5,653
08/29/2018 25.21 25.4219 25.02 25.13 8,705
08/28/2018 25.35 25.35 25.12 25.19 5,702
08/27/2018 25.39 25.43 25.21 25.21 8,080
08/24/2018 25.55 25.59 25.3 25.45 6,086
08/23/2018 25.15 25.25 25.15 25.25 2,448
08/22/2018 25.402 25.51 25.141 25.37 8,066
08/21/2018 25.5 25.9999 25.39 25.55 6,866
08/20/2018 25.48 25.69 25.31 25.49 4,972
08/17/2018 25.15 25.57 25.15 25.49 5,828
08/16/2018 25.36 25.36 25.1 25.2 5,666
08/15/2018 25.06 25.23 25.02 25.1 4,331
08/14/2018 25.25 25.4 24.92 25.24 7,161
08/13/2018 25.297 25.36 24.9 24.96 12,951
08/10/2018 25.125 25.45 25.11 25.25 3,725
08/09/2018 25.1 25.46 25 25.09 14,495
08/08/2018 25.18 25.25 25.09 25.16 6,584
08/07/2018 25.19 25.3 25.0781 25.18 4,821
08/06/2018 25.15 25.31 25.05 25.15 11,001
08/03/2018 25.31 25.49 25.1 25.15 12,190
08/02/2018 25.44 25.95 25.08 25.28 10,378
08/01/2018 25.47 25.9 25.4 25.71 5,557
07/31/2018 25.1 25.72 25.075 25.6 9,477
07/30/2018 24.9 25.65 24.9 25.11 10,059
07/27/2018 25.64 25.64 24.44 24.51 17,785
07/26/2018 25.87 26.35 25.6338 25.88 5,215
07/25/2018 27.05 27.05 25.545 25.55 13,933
07/24/2018 27.33 27.33 26.79 26.79 4,067
07/23/2018 26.88 27.24 26.88 27.14 5,458
07/20/2018 26.94 27.24 26.33 26.77 10,359
07/19/2018 26.84 27.24 26.83 27 6,303
07/18/2018 27.1 27.17 26.85 26.91 11,198
07/17/2018 27.34 27.34 26.72 27 9,003
*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?

Smart Portfolio