Summit Financial Gp (NQ: SMMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.00	15.74	14.67	14.73	14,145	-0.76(-4.92%)
May 28, 2020	17.02	17.02	15.49	15.49	25,051	-1.60(-9.38%)
May 27, 2020	16.17	17.53	15.80	17.09	31,859	+1.55(+9.98%)
May 26, 2020	14.90	15.72	14.85	15.54	17,947	+1.62(+11.65%)
May 22, 2020	14.05	14.23	13.70	13.92	8,441	-0.04(-0.25%)
May 21, 2020	14.32	14.32	13.96	13.96	15,037	-0.39(-2.69%)
May 20, 2020	13.32	14.38	13.25	14.34	20,737	+1.32(+10.17%)
May 19, 2020	14.25	14.32	13.01	13.02	32,157	-1.48(-10.22%)
May 18, 2020	13.42	14.66	13.18	14.50	34,575	+1.84(+14.54%)
May 15, 2020	12.36	12.75	12.11	12.66	14,943	+0.28(+2.27%)
May 14, 2020	12.68	13.11	11.82	12.38	50,448	-0.76(-5.80%)
May 13, 2020	13.16	13.58	12.40	13.14	28,925	-0.17(-1.25%)
May 12, 2020	13.94	14.01	13.27	13.31	21,765	-0.31(-2.25%)
May 11, 2020	13.60	14.17	13.39	13.61	34,864	-0.29(-2.08%)
May 08, 2020	14.08	14.24	13.72	13.90	34,222	+0.32(+2.32%)
May 07, 2020	14.12	14.39	13.41	13.59	53,353	-0.26(-1.90%)
May 06, 2020	14.38	14.65	13.61	13.85	22,926	-0.28(-1.99%)
May 05, 2020	15.78	16.20	13.68	14.13	37,451	-1.22(-7.94%)
May 04, 2020	14.99	15.35	14.49	15.35	21,347	+0.39(+2.58%)
May 01, 2020	15.52	15.52	14.25	14.96	26,008	-0.52(-3.34%)
Apr 30, 2020	16.73	16.73	14.94	15.48	52,552	-2.07(-11.79%)
Apr 29, 2020	16.08	19.30	16.08	17.55	42,359	+1.93(+12.35%)
Apr 28, 2020	15.80	16.01	15.20	15.62	19,267	+0.32(+2.12%)
Apr 27, 2020	14.63	15.59	14.39	15.30	23,876	+1.20(+8.52%)
Apr 24, 2020	13.67	14.10	13.65	14.10	20,875	+0.33(+2.42%)
Apr 23, 2020	13.33	14.03	13.33	13.76	30,389	+0.33(+2.48%)
Apr 22, 2020	13.91	13.91	13.32	13.43	20,588	-0.12(-0.91%)
Apr 21, 2020	13.32	13.81	13.32	13.55	14,705	-0.17(-1.21%)
Apr 20, 2020	14.39	14.48	13.40	13.72	14,028	-1.24(-8.32%)
Apr 17, 2020	13.74	15.00	13.74	14.96	20,989	+1.64(+12.30%)
Apr 16, 2020	13.42	13.52	12.59	13.32	31,178	-0.09(-0.65%)
Apr 15, 2020	14.07	14.30	13.15	13.41	39,458	-1.10(-7.61%)
Apr 14, 2020	15.63	15.63	14.46	14.52	27,689	-0.39(-2.65%)
Apr 13, 2020	15.86	16.09	14.91	14.91	17,775	-1.17(-7.30%)
Apr 09, 2020	14.77	16.09	14.46	16.09	30,343	+1.45(+9.88%)
Apr 08, 2020	14.94	15.33	14.07	14.64	58,707	+0.13(+0.91%)
Apr 07, 2020	15.88	15.92	14.18	14.51	51,185	-1.07(-6.87%)
Apr 06, 2020	15.34	15.87	15.10	15.58	34,793	+1.10(+7.63%)
Apr 03, 2020	15.31	15.72	14.18	14.47	14,487	-1.11(-7.14%)
Apr 02, 2020	14.75	16.18	14.38	15.59	31,247	+0.68(+4.59%)
Apr 01, 2020	18.15	18.48	14.74	14.90	35,692	-3.69(-19.85%)
Mar 31, 2020	16.73	18.86	15.94	18.59	33,562	+2.06(+12.46%)
Mar 30, 2020	15.38	16.53	14.87	16.53	27,179	+1.33(+8.77%)
Mar 27, 2020	16.91	17.71	15.14	15.20	32,054	-2.35(-13.39%)
Mar 26, 2020	16.27	17.87	16.27	17.55	44,711	+1.16(+7.06%)
Mar 25, 2020	16.95	17.12	15.81	16.39	26,202	-0.69(-4.05%)
Mar 24, 2020	15.35	17.37	14.93	17.09	48,551	+2.18(+14.65%)
Mar 23, 2020	13.89	15.33	13.89	14.90	24,965	+1.04(+7.53%)
Mar 20, 2020	14.36	15.56	12.61	13.86	61,600	-0.54(-3.77%)
Mar 19, 2020	13.15	15.05	13.15	14.40	56,143	+0.82(+6.00%)
Mar 18, 2020	15.02	16.51	12.47	13.59	27,932	-2.50(-15.53%)
Mar 17, 2020	14.27	16.41	14.27	16.09	54,578	+0.97(+6.44%)
Mar 16, 2020	12.94	15.37	12.83	15.11	27,073	-1.66(-9.88%)
Mar 13, 2020	16.15	16.93	16.15	16.77	32,397	+1.27(+8.20%)
Mar 12, 2020	16.31	17.34	14.97	15.50	46,829	-1.71(-9.94%)
Mar 11, 2020	17.47	17.65	16.95	17.21	20,378	-0.64(-3.60%)
Mar 10, 2020	17.43	17.90	17.01	17.85	32,053	+0.77(+4.52%)
Mar 09, 2020	18.20	18.83	16.89	17.08	25,734	-1.76(-9.33%)
Mar 06, 2020	18.75	19.50	18.65	18.84	25,798	-0.53(-2.71%)
Mar 05, 2020	19.13	19.59	18.84	19.36	24,400	-0.30(-1.50%)
Mar 04, 2020	19.74	19.94	19.15	19.66	22,073	+0.16(+0.80%)
Mar 03, 2020	19.67	19.89	19.35	19.50	14,390	-0.40(-2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.