Summit Financial Historical Data - SMMF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Summit Financial Group Inc SMMF NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.79 4.5% 18.35 17.76 18.94 18.00 17.56 18:46:30
more quote information »

SMMF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1119.12316.0016.8616,9621.247.25%
1 Month16.0619.999913.4816.1221,5542.2914.26%
3 Months18.4222.0213.4816.8926,091-0.07-0.38%
6 Months26.4927.8313.4819.7419,442-8.14-30.73%
1 Year25.7427.8313.4822.4717,146-7.39-28.71%
3 Years21.9028.158613.4823.7918,190-3.55-16.21%
5 Years11.2630.0611.0322.4216,0327.0962.97%

SMMF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 18.27 0.71 4.04% 18.00 18.94 17.76 56,086
Jun 04 2020 17.56 -0.13 -0.71% 17.45 18.19 17.08 10,762
Jun 03 2020 17.685 1.18 7.12% 16.90 19.123 16.555 22,737
Jun 02 2020 16.51 0.51 3.19% 16.48 16.8965 16.1101 14,172
Jun 01 2020 16.00 -0.86 -5.1% 17.02 17.35 16.00 24,691
May 29 2020 16.86 -0.82 -4.64% 17.11 17.95 16.73 12,446
May 28 2020 17.68 -1.32 -6.95% 19.42 19.42 17.68 21,961
May 27 2020 19.00 1.23 6.92% 18.45 19.9999 18.02 27,929
May 26 2020 17.77 1.90 11.97% 17.00 17.93 16.94 15,733
May 22 2020 15.87 -0.09 -0.56% 16.03 16.23 15.63 7,427
May 21 2020 15.96 -0.24 -1.48% 16.26 16.34 15.92 13,182
May 20 2020 16.20 1.36 9.16% 15.20 16.40 15.11 17,779
May 19 2020 14.84 -1.70 -10.28% 16.25 16.33 14.84 28,190
May 18 2020 16.54 2.11 14.62% 15.31 16.72 15.0335 30,260
May 15 2020 14.43 0.31 2.2% 14.10 14.54 13.82 13,139
May 14 2020 14.12 -0.87 -5.8% 14.46 14.99 13.48 44,224
May 13 2020 14.99 -0.19 -1.25% 15.01 15.495 14.14 25,357
May 12 2020 15.18 -0.41 -2.63% 15.90 15.98 15.14 18,964
May 11 2020 15.59 -0.40 -2.5% 15.51 16.1674 15.28 30,563
May 08 2020 15.99 0.50 3.23% 16.06 16.24 15.65 30,010
May 07 2020 15.49 -0.26 -1.65% 16.11 16.41 15.30 46,721
May 06 2020 15.75 -0.25 -1.56% 16.40 16.715 15.52 20,098
See More Historical Prices »


Your Recent History
NASDAQ
SMMF
Summit Fin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.