Summit Financial Group, Inc. (SMMF) NASDAQ

25.70

-0.66(-2.50%)

Updated at May 02, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 02, 202426.3625.725.726.3625.70
May 01, 202426.5526.3626.3626.5726.0534,425
April 30, 202427.0426.4726.4727.0826.4122,239
April 29, 202427.34272727.35278,551
April 26, 202428.0227.4527.4528.0227.4316,133
April 25, 202427.527.4127.4127.7227.2817,894
April 24, 202427.0527.7227.7227.7226.8322,690
April 23, 202427.6427.327.327.6727.2511,872
April 22, 202427.1627.3527.3528.3227.0226,423
April 19, 202425.527.227.227.3725.542,981
April 18, 202425.0225.0825.0825.1624.8724,283
April 17, 202425.1625.0325.0325.2924.9720,444
April 16, 202425.0225.1925.1925.2224.8720,214
April 15, 202425.3425.0525.0525.342511,404
April 12, 202425.2325.1225.1225.4125.0820,022
April 11, 202425.3225.3225.3225.6125.2926,035
April 10, 202426.225.3525.3526.2525.239,415
April 09, 202426.4926.226.226.4925.9922,807
April 08, 202426.1426.0326.0326.3726.0212,537
April 05, 202426.126.0126.0126.1425.8538,570
April 04, 202425.9525.9325.9326.4325.9135,144
April 03, 202426.0125.9325.9326.1925.7627,306
April 02, 202426.25262627.1625.917,547
April 01, 202426.9526.4626.4627.0426.2713,010
March 28, 202425.9227.1627.1627.425.9266,156
March 27, 202425.725.7825.7825.8725.548,103
March 26, 202425.7525.5925.5925.8625.5934,421
March 25, 202426.3325.5825.5826.5725.4286,483
March 22, 202426.4826.1926.1926.6526.0613,233
March 21, 202426.3826.3526.3526.526.325,881
March 20, 202425.2226.2226.2226.2225.2224,968
March 19, 202425.5425.2825.2825.8225.2816,847
March 18, 202425.2525.2825.2825.7525.2523,467
March 15, 202425.3125.3725.3725.8225.3172,692
March 14, 202425.8125.3125.3126.2125.2823,848
March 13, 202426.5126.1925.9726.5526.0911,678
March 12, 202426.6626.4426.2226.6626.4313,512
March 11, 202426.526.6526.4326.9526.417,898
March 08, 202426.9726.5526.3327.4426.3919,353
March 07, 202427.0526.7826.5627.1226.7211,603
March 06, 202427.0126.826.5727.1326.515,688
March 05, 202426.826.7526.5226.9426.6719,728
March 04, 202426.8726.5526.3326.8726.558,850
March 01, 202427.226.6526.4327.226.658,210
February 29, 202426.7426.9826.7527.1526.6712,251
February 28, 202426.3526.3226.0926.7326.2421,327
February 27, 202426.5526.626.3826.7726.3610,826
February 26, 202426.3726.1625.9426.5926.1513,979
February 23, 202426.626.4426.2226.9426.315,243
February 22, 202427.0126.4926.2727.1926.2418,331
February 21, 202426.9226.7526.5326.9226.4711,777
February 20, 202427.226.926.6727.4526.98,580
February 16, 202428.2127.4427.2128.2827.4418,336
February 15, 202426.9428.2628.0228.3826.9434,868
February 14, 202426.3926.6426.4226.6926.0819,903
February 13, 202427.8826.0825.8628.0925.6732,530
February 12, 202427.2728.4728.2328.9427.2744,995
February 09, 202426.9927.0426.8127.2126.9634,706
February 08, 20242726.9526.7227.2526.525,795
February 07, 202427.1127.1326.927.5826.8725,746
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved