UK markets closed

Summit Financial Group, Inc. (SMMF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.25-0.05 (-0.18%)
As of 02:44PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.3527.4326.8327.2527.2511,062
23 Apr 202427.6427.6727.2527.3027.3011,900
22 Apr 202427.1628.3227.0227.3527.3526,400
19 Apr 202425.5027.3725.5027.2027.2043,000
18 Apr 202425.0225.1624.8725.0825.0824,300
17 Apr 202425.1625.2924.9725.0325.0320,400
16 Apr 202425.0225.2224.8725.1925.1920,200
15 Apr 202425.3425.3425.0025.0525.0511,400
12 Apr 202425.2325.4125.0825.1225.1220,000
11 Apr 202425.3225.6125.2925.3225.3226,000
10 Apr 202426.2026.2525.2025.3525.3539,400
09 Apr 202426.4926.4925.9926.2026.2022,800
08 Apr 202426.1426.3726.0226.0326.0312,500
05 Apr 202426.1026.1425.8526.0126.0138,600
04 Apr 202425.9526.4325.9125.9325.9335,100
03 Apr 202426.0126.1925.7625.9325.9327,300
02 Apr 202426.2527.1625.9026.0026.0017,500
01 Apr 202426.9527.0426.2726.4626.4613,000
28 Mar 202425.9227.4025.9227.1627.1666,200
27 Mar 202425.7025.8725.5025.7825.7848,100
26 Mar 202425.7525.8625.5925.5925.5934,400
25 Mar 202426.3326.5725.4225.5825.5886,500
22 Mar 202426.4826.6526.0626.1926.1913,200
21 Mar 202426.3826.5026.3026.3526.3525,900
20 Mar 202425.2226.2225.2226.2226.2225,000
19 Mar 202425.5425.8225.2825.2825.2816,800
18 Mar 202425.2525.7525.2525.2825.2823,500
15 Mar 202425.3125.8225.3125.3725.3772,700
14 Mar 202425.8126.2125.2825.3125.3123,800
14 Mar 20240.22 Dividend
13 Mar 202426.5126.5526.0926.1925.9711,700
12 Mar 202426.6626.6626.4326.4426.2213,500
11 Mar 202426.5026.9526.4126.6526.437,900
08 Mar 202426.9727.4426.3926.5526.3319,400
07 Mar 202427.0527.1226.7226.7826.5611,600
06 Mar 202427.0127.1326.5026.8026.5715,700
05 Mar 202426.8026.9426.6726.7526.5319,700
04 Mar 202426.8726.8726.5526.5526.338,800
01 Mar 202427.2027.2026.6526.6526.438,200
29 Feb 202426.7427.1526.6726.9826.7512,300
28 Feb 202426.3526.7326.2426.3226.1021,300
27 Feb 202426.5526.7726.3626.6026.3810,800
26 Feb 202426.3726.5926.1526.1625.9414,000
23 Feb 202426.6026.9426.3026.4426.2215,200
22 Feb 202427.0127.1926.2426.4926.2718,300
21 Feb 202426.9226.9226.4726.7526.5311,800
20 Feb 202427.2027.4526.9026.9026.678,600
16 Feb 202428.2128.2827.4427.4427.2118,300
15 Feb 202426.9428.3826.9428.2628.0234,900
14 Feb 202426.3926.6926.0826.6426.4219,900
13 Feb 202427.8828.0925.6726.0825.8632,500
12 Feb 202427.2728.9427.2728.4728.2345,000
09 Feb 202426.9927.2126.9627.0426.8134,700
08 Feb 202427.0027.2526.5026.9526.7225,800
07 Feb 202427.1127.5826.8727.1326.9025,700
06 Feb 202427.9227.9227.2827.6527.429,000
05 Feb 202427.7728.2127.1427.7927.5639,600
02 Feb 202428.5129.0028.0828.2728.0319,300
01 Feb 202428.5829.0027.6228.7428.5029,500
31 Jan 202429.7229.7228.2928.2928.0524,500
30 Jan 202429.8429.9629.8229.9529.705,700
29 Jan 202429.2229.9729.0129.9729.7213,800
26 Jan 202430.3930.3928.9129.2228.9716,400
25 Jan 202430.4630.4629.4030.0329.7829,100
24 Jan 202430.0830.1229.6029.8729.6214,900
23 Jan 202430.0930.1929.9029.9029.6527,700
22 Jan 202428.7929.8928.7929.8629.6112,500
19 Jan 202428.4128.5628.2328.5528.3112,200
18 Jan 202428.2728.5128.0028.1527.9110,100
17 Jan 202427.6328.0927.6328.0927.8514,400
16 Jan 202428.1828.2227.7527.9227.6914,900
12 Jan 202428.7728.7728.0928.1227.8812,400
11 Jan 202428.2928.6627.9928.2428.0021,100
10 Jan 202428.7028.7628.2528.5128.2718,100
09 Jan 202428.6428.8028.4428.5028.2625,700
08 Jan 202428.8529.1128.3528.9128.6726,800
05 Jan 202428.6829.2228.6828.8928.6590,200
04 Jan 202429.3729.6928.6628.8128.5730,500
03 Jan 202430.0730.3929.0629.1728.9239,900
02 Jan 202430.5031.1429.8230.1229.8755,900
29 Dec 202331.1131.1630.6230.6930.4335,600
28 Dec 202331.3131.3230.6930.9730.7164,300
27 Dec 202331.4931.4930.9131.1530.8946,900
26 Dec 202330.8531.4930.6531.2831.0238,900
22 Dec 202330.0830.9829.8130.6530.3926,800
21 Dec 202329.9630.0829.6929.9529.7020,400
20 Dec 202329.7131.0029.2829.7329.4889,000
19 Dec 202328.3429.6928.0029.5829.3343,700
18 Dec 202327.7928.4627.6528.3428.1046,000
15 Dec 202327.6928.0727.1127.7927.56106,000
14 Dec 202327.5028.0027.2427.4927.2681,100
14 Dec 20230.22 Dividend
13 Dec 202326.8527.5026.4427.4326.98139,100
12 Dec 202326.6827.0126.5926.6626.2243,000
11 Dec 202326.5326.8326.2226.7126.2732,400
08 Dec 202325.9926.9725.6926.6826.2426,900
07 Dec 202325.1825.8925.0025.8925.4754,700
06 Dec 202325.1025.4424.9024.9724.5633,500
05 Dec 202324.9425.0423.9525.0024.5922,600
04 Dec 202324.5025.1024.5025.0024.5917,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...