Summit Financial Group, Inc. - SMMF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2024	26.36	25.7	25.7	26.36	25.7	0
May 01, 2024	26.55	26.36	26.36	26.57	26.05	34,425
April 30, 2024	27.04	26.47	26.47	27.08	26.41	22,239
April 29, 2024	27.34	27	27	27.35	27	8,551
April 26, 2024	28.02	27.45	27.45	28.02	27.43	16,133
April 25, 2024	27.5	27.41	27.41	27.72	27.28	17,894
April 24, 2024	27.05	27.72	27.72	27.72	26.83	22,690
April 23, 2024	27.64	27.3	27.3	27.67	27.25	11,872
April 22, 2024	27.16	27.35	27.35	28.32	27.02	26,423
April 19, 2024	25.5	27.2	27.2	27.37	25.5	42,981
April 18, 2024	25.02	25.08	25.08	25.16	24.87	24,283
April 17, 2024	25.16	25.03	25.03	25.29	24.97	20,444
April 16, 2024	25.02	25.19	25.19	25.22	24.87	20,214
April 15, 2024	25.34	25.05	25.05	25.34	25	11,404
April 12, 2024	25.23	25.12	25.12	25.41	25.08	20,022
April 11, 2024	25.32	25.32	25.32	25.61	25.29	26,035
April 10, 2024	26.2	25.35	25.35	26.25	25.2	39,415
April 09, 2024	26.49	26.2	26.2	26.49	25.99	22,807
April 08, 2024	26.14	26.03	26.03	26.37	26.02	12,537
April 05, 2024	26.1	26.01	26.01	26.14	25.85	38,570
April 04, 2024	25.95	25.93	25.93	26.43	25.91	35,144
April 03, 2024	26.01	25.93	25.93	26.19	25.76	27,306
April 02, 2024	26.25	26	26	27.16	25.9	17,547
April 01, 2024	26.95	26.46	26.46	27.04	26.27	13,010
March 28, 2024	25.92	27.16	27.16	27.4	25.92	66,156
March 27, 2024	25.7	25.78	25.78	25.87	25.5	48,103
March 26, 2024	25.75	25.59	25.59	25.86	25.59	34,421
March 25, 2024	26.33	25.58	25.58	26.57	25.42	86,483
March 22, 2024	26.48	26.19	26.19	26.65	26.06	13,233
March 21, 2024	26.38	26.35	26.35	26.5	26.3	25,881
March 20, 2024	25.22	26.22	26.22	26.22	25.22	24,968
March 19, 2024	25.54	25.28	25.28	25.82	25.28	16,847
March 18, 2024	25.25	25.28	25.28	25.75	25.25	23,467
March 15, 2024	25.31	25.37	25.37	25.82	25.31	72,692
March 14, 2024	25.81	25.31	25.31	26.21	25.28	23,848
March 13, 2024	26.51	26.19	25.97	26.55	26.09	11,678
March 12, 2024	26.66	26.44	26.22	26.66	26.43	13,512
March 11, 2024	26.5	26.65	26.43	26.95	26.41	7,898
March 08, 2024	26.97	26.55	26.33	27.44	26.39	19,353
March 07, 2024	27.05	26.78	26.56	27.12	26.72	11,603
March 06, 2024	27.01	26.8	26.57	27.13	26.5	15,688
March 05, 2024	26.8	26.75	26.52	26.94	26.67	19,728
March 04, 2024	26.87	26.55	26.33	26.87	26.55	8,850
March 01, 2024	27.2	26.65	26.43	27.2	26.65	8,210
February 29, 2024	26.74	26.98	26.75	27.15	26.67	12,251
February 28, 2024	26.35	26.32	26.09	26.73	26.24	21,327
February 27, 2024	26.55	26.6	26.38	26.77	26.36	10,826
February 26, 2024	26.37	26.16	25.94	26.59	26.15	13,979
February 23, 2024	26.6	26.44	26.22	26.94	26.3	15,243
February 22, 2024	27.01	26.49	26.27	27.19	26.24	18,331
February 21, 2024	26.92	26.75	26.53	26.92	26.47	11,777
February 20, 2024	27.2	26.9	26.67	27.45	26.9	8,580
February 16, 2024	28.21	27.44	27.21	28.28	27.44	18,336
February 15, 2024	26.94	28.26	28.02	28.38	26.94	34,868
February 14, 2024	26.39	26.64	26.42	26.69	26.08	19,903
February 13, 2024	27.88	26.08	25.86	28.09	25.67	32,530
February 12, 2024	27.27	28.47	28.23	28.94	27.27	44,995
February 09, 2024	26.99	27.04	26.81	27.21	26.96	34,706
February 08, 2024	27	26.95	26.72	27.25	26.5	25,795
February 07, 2024	27.11	27.13	26.9	27.58	26.87	25,746

Summit Financial Group, Inc. (SMMF) NASDAQ