Summit Financial Gp (NQ: SMMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.959	8.959	8.767	8.845	6,363	+0.05(+0.53%)
May 28, 2015	8.954	8.954	8.798	8.798	3,717	-0.05(-0.62%)
May 27, 2015	8.985	9.148	8.806	8.852	12,528	-0.34(-3.65%)
May 26, 2015	9.063	9.187	8.977	9.187	4,529	+0.13(+1.46%)
May 22, 2015	9.195	9.055	9.055	9.055	3,978	-0.13(-1.44%)
May 21, 2015	9.147	9.211	9.094	9.187	9,387	+0.00(+0.00%)
May 20, 2015	9.210	9.210	9.187	9.187	3,081	+0.02(+0.17%)
May 19, 2015	9.207	9.234	9.156	9.172	7,274	+0.06(+0.68%)
May 18, 2015	8.852	9.125	8.852	9.110	15,616	+0.24(+2.72%)
May 15, 2015	8.868	8.876	8.782	8.868	7,763	+0.00(+0.00%)
May 14, 2015	8.938	8.954	8.867	8.868	3,101	-0.07(-0.78%)
May 13, 2015	8.860	8.938	8.790	8.938	3,720	+0.12(+1.41%)
May 12, 2015	9.254	9.254	8.689	8.813	13,411	-0.32(-3.50%)
May 11, 2015	9.215	9.481	9.133	9.133	6,771	-0.06(-0.68%)
May 08, 2015	9.273	9.516	9.195	9.195	3,182	-0.02(-0.17%)
May 07, 2015	9.195	9.936	9.195	9.211	5,465	+0.00(+0.00%)
May 06, 2015	9.172	9.252	9.148	9.211	2,956	-0.07(-0.76%)
May 05, 2015	9.312	9.312	9.273	9.281	3,521	+0.06(+0.68%)
May 04, 2015	9.281	9.452	9.219	9.219	4,863	-0.05(-0.50%)
May 01, 2015	9.265	9.507	8.961	9.265	22,616	+0.02(+0.25%)
Apr 30, 2015	9.289	9.289	9.164	9.242	7,735	-0.10(-1.08%)
Apr 29, 2015	9.429	9.554	9.273	9.343	5,774	-0.07(-0.74%)
Apr 28, 2015	9.593	9.942	9.242	9.413	8,605	-0.16(-1.71%)
Apr 27, 2015	9.780	10.20	9.577	9.577	19,667	+0.04(+0.41%)
Apr 24, 2015	9.351	9.538	9.351	9.538	10,453	+0.17(+1.83%)
Apr 23, 2015	9.180	9.406	9.164	9.367	11,816	+0.13(+1.43%)
Apr 22, 2015	9.351	9.374	9.234	9.234	19,550	-0.12(-1.25%)
Apr 21, 2015	9.351	9.359	9.351	9.351	5,204	-0.01(-0.08%)
Apr 20, 2015	9.359	9.359	9.351	9.359	1,479	+0.05(+0.50%)
Apr 17, 2015	9.351	9.437	9.312	9.312	9,325	-0.05(-0.49%)
Apr 16, 2015	9.429	9.445	9.336	9.358	24,664	-0.02(-0.26%)
Apr 15, 2015	9.312	9.390	9.312	9.382	24,942	+0.02(+0.17%)
Apr 14, 2015	9.234	9.367	9.234	9.367	1,596	+0.10(+1.09%)
Apr 13, 2015	9.172	9.367	9.172	9.265	10,021	-0.11(-1.16%)
Apr 10, 2015	9.133	9.382	9.133	9.374	5,882	+0.19(+2.12%)
Apr 09, 2015	9.172	9.172	9.172	9.180	399	-0.05(-0.51%)
Apr 08, 2015	9.156	9.390	9.125	9.226	28,072	-0.05(-0.50%)
Apr 07, 2015	9.180	9.351	9.180	9.273	7,269	+0.07(+0.76%)
Apr 06, 2015	9.273	9.484	9.203	9.203	15,159	-0.12(-1.25%)
Apr 02, 2015	9.336	9.320	9.320	9.320	3,593	+0.03(+0.34%)
Apr 01, 2015	9.351	9.561	9.164	9.289	8,561	-0.02(-0.25%)
Mar 31, 2015	9.312	9.702	9.297	9.312	14,267	+0.16(+1.70%)
Mar 30, 2015	9.709	9.709	9.195	9.156	4,151	-0.05(-0.51%)
Mar 27, 2015	9.716	9.740	9.203	9.203	2,524	-0.11(-1.17%)
Mar 26, 2015	9.328	9.328	9.312	9.312	666	-0.03(-0.33%)
Mar 25, 2015	9.359	9.359	9.312	9.343	3,412	+0.01(+0.13%)
Mar 24, 2015	9.523	9.523	9.331	9.331	5,317	-0.21(-2.19%)
Mar 23, 2015	9.546	9.710	9.540	9.540	3,774	-0.01(-0.06%)
Mar 20, 2015	9.624	9.624	9.507	9.546	1,574	-0.07(-0.73%)
Mar 19, 2015	9.632	9.678	9.507	9.616	4,905	-0.02(-0.24%)
Mar 18, 2015	9.546	9.639	9.546	9.639	3,414	+0.09(+0.90%)
Mar 17, 2015	9.546	9.639	9.546	9.554	9,734	+0.00(+0.00%)
Mar 16, 2015	9.585	9.686	9.507	9.554	9,823	-0.16(-1.61%)
Mar 13, 2015	9.468	9.710	9.437	9.710	614	+0.24(+2.55%)
Mar 12, 2015	9.437	9.741	9.437	9.468	8,722	-0.05(-0.57%)
Mar 11, 2015	9.523	9.677	9.507	9.523	10,483	-0.05(-0.49%)
Mar 10, 2015	9.569	9.569	9.523	9.569	11,600	-0.09(-0.96%)
Mar 09, 2015	9.677	9.677	9.523	9.662	5,808	-0.05(-0.56%)
Mar 06, 2015	9.677	9.716	9.492	9.716	2,308	+0.01(+0.08%)
Mar 05, 2015	9.677	9.716	9.677	9.708	3,338	+0.00(+0.00%)
Mar 04, 2015	9.894	9.894	9.677	9.708	6,265	-0.19(-1.88%)
Mar 03, 2015	9.546	9.956	9.476	9.894	9,200	+0.24(+2.49%)

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.