Summit Financial Historical Data - SMMF

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Summit Financial Group Inc SMMF NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.18 -0.68% 26.32 26.59 26.24 26.50 26.50 15:59:42
more quote information »

SMMF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8526.7525.489726.328,3880.471.82%
1 Month25.4326.7524.7526.0010,0340.893.5%
3 Months25.8927.3523.7625.8212,3320.431.66%
6 Months25.6427.4723.7625.9115,4420.682.65%
1 Year20.6127.4717.9424.8417,6775.7127.7%
3 Years21.6630.0617.9424.6517,9514.6621.51%
5 Years12.0030.0610.7022.2714,58614.32119.33%

SMMF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 26.32 -0.18 -0.68% 26.50 26.59 26.24 9,552
Nov 08 2019 26.50 0.10 0.38% 26.40 26.75 26.155 5,359
Nov 07 2019 26.40 0.20 0.76% 26.39 26.45 25.95 7,606
Nov 06 2019 26.20 -0.24 -0.91% 26.28 26.38 26.045 6,520
Nov 05 2019 26.44 0.29 1.11% 26.20 26.44 25.86 10,262
Nov 04 2019 26.15 0.42 1.63% 25.85 26.15 25.4897 12,195
Nov 01 2019 25.73 0.27 1.06% 25.57 25.7622 25.2888 9,720
Oct 31 2019 25.46 -0.30 -1.16% 25.64 25.90 25.23 6,821
Oct 30 2019 25.76 -0.04 -0.16% 25.86 26.00 25.75 5,575
Oct 29 2019 25.80 -0.46 -1.75% 26.11 26.11 25.74 6,761
Oct 28 2019 26.26 0.96 3.79% 25.46 26.26 25.1672 8,069
Oct 25 2019 25.30 -0.19 -0.75% 25.50 25.89 25.24 3,510
Oct 24 2019 25.49 -0.95 -3.59% 26.48 26.48 24.75 23,624
Oct 23 2019 26.44 0.28 1.07% 26.11 26.65 26.11 5,680
Oct 22 2019 26.16 -0.53 -1.99% 26.53 26.53 25.765 19,676
Oct 21 2019 26.69 0.79 3.05% 26.06 26.72 25.93 11,703
Oct 18 2019 25.90 -0.07 -0.27% 25.83 26.06 25.56 10,360
Oct 17 2019 25.97 0.11 0.43% 25.84 26.19 25.84 8,591
Oct 16 2019 25.86 -0.02 -0.08% 25.83 26.00 25.545 4,456
Oct 15 2019 25.88 -0.03 -0.12% 25.96 26.15 25.4069 23,418
Oct 14 2019 25.91 0.42 1.65% 25.43 26.05 25.2504 10,776
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.