Summit Financial Gp (NQ: SMMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.95	21.95	21.44	21.63	8,621	+0.16(+0.76%)
May 27, 2021	21.56	21.82	21.33	21.47	11,652	+0.08(+0.38%)
May 26, 2021	21.44	21.59	21.07	21.38	17,236	+0.05(+0.26%)
May 25, 2021	22.39	22.39	21.33	21.33	7,659	-0.69(-3.13%)
May 24, 2021	22.24	22.27	21.86	22.02	6,344	-0.35(-1.58%)
May 21, 2021	22.68	22.68	22.12	22.37	12,726	-0.15(-0.68%)
May 20, 2021	21.89	22.53	21.88	22.53	17,873	+0.58(+2.65%)
May 19, 2021	21.81	22.13	21.69	21.95	8,250	-0.56(-2.50%)
May 18, 2021	22.76	22.87	22.51	22.51	4,592	-0.21(-0.92%)
May 17, 2021	22.27	22.75	22.10	22.72	15,427	+0.25(+1.09%)
May 14, 2021	22.29	22.47	21.82	22.47	16,268	+0.53(+2.40%)
May 13, 2021	21.76	22.17	21.49	21.95	14,459	+0.71(+3.33%)
May 12, 2021	21.78	22.24	21.17	21.24	21,139	-0.55(-2.54%)
May 11, 2021	22.01	22.57	21.79	21.79	10,831	-0.28(-1.27%)
May 10, 2021	22.53	22.95	22.07	22.07	14,745	-0.51(-2.25%)
May 07, 2021	22.38	22.82	22.38	22.58	11,012	+0.01(+0.04%)
May 06, 2021	23.03	23.03	22.52	22.57	15,531	-0.45(-1.97%)
May 05, 2021	23.69	23.69	23.03	23.03	8,175	-0.17(-0.74%)
May 04, 2021	24.04	24.04	23.20	23.20	12,650	-0.80(-3.33%)
May 03, 2021	23.72	24.07	23.72	24.00	12,259	+0.35(+1.50%)
Apr 30, 2021	23.59	24.02	23.52	23.64	26,002	-0.09(-0.38%)
Apr 29, 2021	23.54	23.82	23.24	23.73	9,659	+0.36(+1.55%)
Apr 28, 2021	23.43	23.45	22.87	23.37	11,480	+0.06(+0.27%)
Apr 27, 2021	23.07	23.43	22.69	23.31	17,259	+0.12(+0.51%)
Apr 26, 2021	23.34	23.47	23.19	23.19	9,806	+0.09(+0.39%)
Apr 23, 2021	23.04	23.57	23.04	23.10	15,204	-0.01(-0.04%)
Apr 22, 2021	23.24	23.53	22.94	23.11	9,822	+0.17(+0.75%)
Apr 21, 2021	23.03	23.43	22.62	22.94	14,242	+0.34(+1.49%)
Apr 20, 2021	23.28	23.28	22.60	22.60	5,568	-0.60(-2.58%)
Apr 19, 2021	23.54	23.76	23.09	23.20	14,175	-0.32(-1.35%)
Apr 16, 2021	23.82	23.99	23.26	23.52	13,001	-0.06(-0.27%)
Apr 15, 2021	23.69	23.83	23.24	23.58	8,441	+0.09(+0.39%)
Apr 14, 2021	23.22	23.70	23.22	23.49	7,323	+0.21(+0.90%)
Apr 13, 2021	23.61	23.84	23.20	23.28	14,642	-0.34(-1.42%)
Apr 12, 2021	23.96	24.04	23.60	23.62	8,444	-0.09(-0.38%)
Apr 09, 2021	24.14	24.14	23.56	23.71	12,780	-0.24(-0.99%)
Apr 08, 2021	23.84	24.20	23.67	23.94	12,040	+0.29(+1.23%)
Apr 07, 2021	24.38	24.55	23.40	23.65	22,876	-0.82(-3.34%)
Apr 06, 2021	24.50	24.73	24.14	24.47	26,254	+0.03(+0.11%)
Apr 05, 2021	24.82	24.82	24.42	24.44	9,160	+0.12(+0.49%)
Apr 01, 2021	23.91	24.61	23.91	24.32	16,857	+0.23(+0.94%)
Mar 31, 2021	24.51	24.51	22.36	24.10	27,822	-0.55(-2.25%)
Mar 30, 2021	24.33	24.87	24.06	24.65	18,057	+0.32(+1.31%)
Mar 29, 2021	23.63	24.60	23.63	24.33	28,970	+0.55(+2.33%)
Mar 26, 2021	23.82	24.50	23.70	23.78	13,001	+0.06(+0.27%)
Mar 25, 2021	22.95	23.77	22.70	23.72	26,052	+0.56(+2.43%)
Mar 24, 2021	23.07	24.22	22.77	23.15	31,140	+0.74(+3.32%)
Mar 23, 2021	23.25	23.74	22.37	22.41	19,199	-1.02(-4.34%)
Mar 22, 2021	24.40	24.41	23.25	23.43	27,659	-1.00(-4.09%)
Mar 19, 2021	23.16	24.42	22.94	24.42	123,840	+1.19(+5.12%)
Mar 18, 2021	23.46	24.25	23.10	23.24	13,573	+0.22(+0.95%)
Mar 17, 2021	23.25	23.25	22.72	23.02	9,925	-0.35(-1.51%)
Mar 16, 2021	23.60	23.60	22.49	23.37	14,362	-0.28(-1.19%)
Mar 15, 2021	24.50	24.50	22.94	23.65	30,780	-0.42(-1.73%)
Mar 12, 2021	24.39	24.73	23.81	24.07	21,264	-0.15(-0.62%)
Mar 11, 2021	24.24	24.31	23.65	24.22	22,006	-0.00(-0.02%)
Mar 10, 2021	23.00	24.22	22.83	24.22	38,853	+0.88(+3.79%)
Mar 09, 2021	23.21	23.62	22.61	23.34	24,541	-0.05(-0.23%)
Mar 08, 2021	22.55	23.39	22.32	23.39	46,280	+0.85(+3.76%)
Mar 05, 2021	22.17	22.55	22.08	22.55	32,598	+0.76(+3.48%)
Mar 04, 2021	21.80	22.55	21.52	21.79	27,372	-0.23(-1.06%)
Mar 03, 2021	21.55	22.23	21.46	22.02	25,106	+0.61(+2.86%)
Mar 02, 2021	21.64	21.64	21.38	21.41	7,615	-0.18(-0.84%)

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.