Summit Financial Group Inc (SMMF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -2.32 | -8.27980014276 | 28.02 | 28.02 | 25.361 | 71949 | 25.92051114 | CS |
| 26 | -2.71 | -9.53889475537 | 28.41 | 30.46 | 24.87 | 26935 | 26.59327316 | CS |
| 52 | 3.92 | 17.9981634527 | 21.78 | 31.49 | 20.83 | 33161 | 25.24471978 | CS |
| 156 | 3.54 | 15.9747292419 | 22.16 | 31.49 | 17.06 | 23372 | 25.16836451 | CS |
| 260 | -0.46 | -1.75840978593 | 26.16 | 31.49 | 13.48 | 20225 | 23.94812578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1721342100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1721255700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1721169300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1721082900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1720823700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1720737300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1720650900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1720564500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1720478100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1720218900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1720040640 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719959700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719873300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719614100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719527700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719441300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719354900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719268500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1719009300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718922900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718750100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718663700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718404500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718318100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718231700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718145300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1718058900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717799700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717713300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717626900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717540500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717454100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717194900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717108500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1717022100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716935700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716590100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716503700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716417300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716330900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1716244500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715985300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715898900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715812500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715726100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715639700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715380500 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715294100 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715207700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715121300 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1715034900 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1714775700 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1714689300 | 25.7 | -0.66 | -2.50 | 26.4 | 26.42 | 25.361 | 278193 |
| 1714602900 | 26.36 | -0.11 | -0.42 | 26.62 | 26.62 | 26.05 | 34628 |
| 1714516500 | 26.47 | -0.53 | -1.96 | 27.04 | 27.0794 | 26.41 | 22239 |
| 1714430100 | 27 | -0.45 | -1.64 | 27.39 | 27.46 | 27 | 8551 |
| 1714170900 | 27.45 | 0.04 | 0.15 | 28.02 | 28.02 | 27.428 | 16133 |
| 1714084500 | 27.41 | -0.31 | -1.12 | 27.62 | 27.72 | 27.28 | 17819 |
| 1713998100 | 27.72 | 0.42 | 1.54 | 27.05 | 27.72 | 26.83 | 22690 |
| 1713911700 | 27.3 | -0.05 | -0.18 | 27.37 | 27.67 | 27.25 | 11872 |
| 1713825300 | 27.35 | 0.15 | 0.55 | 27.16 | 28.32 | 27.02 | 26423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
