Summit Financial Gp (NQ: SMMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	17.73	17.73	17.03	17.08	22,698	-0.46(-2.64%)
May 05, 2023	17.53	17.63	17.18	17.54	33,496	+0.45(+2.65%)
May 04, 2023	17.83	17.98	16.97	17.08	59,406	-0.80(-4.47%)
May 03, 2023	17.92	18.27	17.88	17.88	38,911	-0.12(-0.64%)
May 02, 2023	18.68	18.68	17.78	18.00	33,506	-0.82(-4.35%)
May 01, 2023	18.88	19.00	18.50	18.82	27,172	+0.10(+0.51%)
Apr 28, 2023	18.88	18.89	18.64	18.72	19,723	-0.12(-0.61%)
Apr 27, 2023	18.58	18.87	18.46	18.84	22,529	+0.69(+3.82%)
Apr 26, 2023	18.20	18.36	17.82	18.14	24,800	-0.09(-0.48%)
Apr 25, 2023	18.41	18.69	18.20	18.23	9,976	-0.30(-1.61%)
Apr 24, 2023	18.31	18.96	18.31	18.53	18,534	+0.13(+0.71%)
Apr 21, 2023	18.38	18.54	18.20	18.40	17,245	-0.08(-0.44%)
Apr 20, 2023	18.56	18.64	18.32	18.48	12,118	-0.17(-0.93%)
Apr 19, 2023	18.41	18.75	18.41	18.66	15,760	+0.25(+1.36%)
Apr 18, 2023	18.67	18.67	18.23	18.41	18,676	-0.41(-2.20%)
Apr 17, 2023	18.34	18.82	18.34	18.82	11,573	+0.52(+2.84%)
Apr 14, 2023	18.81	18.88	18.24	18.30	18,995	-0.45(-2.42%)
Apr 13, 2023	18.76	18.98	18.68	18.75	9,027	+0.02(+0.10%)
Apr 12, 2023	19.23	19.23	18.59	18.73	10,594	-0.33(-1.72%)
Apr 11, 2023	19.12	19.40	19.01	19.06	20,684	-0.03(-0.15%)
Apr 10, 2023	19.10	19.53	19.08	19.09	18,475	+0.08(+0.41%)
Apr 06, 2023	18.68	19.07	18.68	19.01	8,258	+0.29(+1.54%)
Apr 05, 2023	18.84	18.96	18.69	18.72	33,954	-0.12(-0.61%)
Apr 04, 2023	19.98	19.98	18.57	18.84	40,339	-0.86(-4.35%)
Apr 03, 2023	20.04	20.55	19.57	19.70	29,004	-0.30(-1.49%)
Mar 31, 2023	20.52	20.52	19.80	19.99	22,731	-0.27(-1.33%)
Mar 30, 2023	20.79	20.79	20.24	20.26	14,459	-0.42(-2.05%)
Mar 29, 2023	20.82	20.93	20.38	20.69	17,043	+0.07(+0.33%)
Mar 28, 2023	20.69	20.79	20.48	20.62	14,900	+0.01(+0.05%)
Mar 27, 2023	20.55	20.88	20.50	20.61	13,179	+0.38(+1.86%)
Mar 24, 2023	19.95	20.36	19.80	20.24	14,412	+0.17(+0.86%)
Mar 23, 2023	20.86	20.96	19.81	20.06	28,193	-0.82(-3.92%)
Mar 22, 2023	21.70	21.70	20.88	20.88	18,303	-0.65(-3.00%)
Mar 21, 2023	21.05	21.58	20.96	21.53	23,943	+0.78(+3.76%)
Mar 20, 2023	21.37	21.37	20.75	20.75	18,550	-0.41(-1.96%)
Mar 17, 2023	21.24	22.36	20.91	21.16	76,041	-0.22(-1.04%)
Mar 16, 2023	20.45	21.49	20.45	21.38	19,123	+0.93(+4.57%)
Mar 15, 2023	20.54	21.01	20.33	20.45	25,879	-0.53(-2.53%)
Mar 14, 2023	21.70	22.35	20.96	20.98	47,543	+0.74(+3.67%)
Mar 13, 2023	21.53	21.53	19.94	20.24	49,380	-1.61(-7.38%)
Mar 10, 2023	21.89	22.53	21.24	21.85	41,189	-0.32(-1.46%)
Mar 09, 2023	23.27	23.27	22.12	22.17	29,856	-1.24(-5.30%)
Mar 08, 2023	23.55	23.55	23.28	23.41	8,282	-0.08(-0.32%)
Mar 07, 2023	23.68	23.68	23.41	23.49	15,003	-0.40(-1.68%)
Mar 06, 2023	24.49	24.97	23.60	23.89	49,143	-0.30(-1.22%)
Mar 03, 2023	24.16	24.19	23.90	24.19	7,142	+0.18(+0.76%)
Mar 02, 2023	24.21	24.21	23.91	24.01	8,571	-0.28(-1.14%)

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.