Canada markets closed

Summit Financial Group, Inc. (SMMF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.45+0.04 (+0.15%)
At close: 04:00PM EDT
27.45 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202428.0228.0227.4327.4527.4516,100
Apr 25, 202427.5027.7227.2827.4127.4117,900
Apr 24, 202427.0527.7226.8327.7227.7222,700
Apr 23, 202427.6427.6727.2527.3027.3011,900
Apr 22, 202427.1628.3227.0227.3527.3526,400
Apr 19, 202425.5027.3725.5027.2027.2043,000
Apr 18, 202425.0225.1624.8725.0825.0824,300
Apr 17, 202425.1625.2924.9725.0325.0320,400
Apr 16, 202425.0225.2224.8725.1925.1920,200
Apr 15, 202425.3425.3425.0025.0525.0511,400
Apr 12, 202425.2325.4125.0825.1225.1220,000
Apr 11, 202425.3225.6125.2925.3225.3226,000
Apr 10, 202426.2026.2525.2025.3525.3539,400
Apr 09, 202426.4926.4925.9926.2026.2022,800
Apr 08, 202426.1426.3726.0226.0326.0312,500
Apr 05, 202426.1026.1425.8526.0126.0138,600
Apr 04, 202425.9526.4325.9125.9325.9335,100
Apr 03, 202426.0126.1925.7625.9325.9327,300
Apr 02, 202426.2527.1625.9026.0026.0017,500
Apr 01, 202426.9527.0426.2726.4626.4613,000
Mar 28, 202425.9227.4025.9227.1627.1666,200
Mar 27, 202425.7025.8725.5025.7825.7848,100
Mar 26, 202425.7525.8625.5925.5925.5934,400
Mar 25, 202426.3326.5725.4225.5825.5886,500
Mar 22, 202426.4826.6526.0626.1926.1913,200
Mar 21, 202426.3826.5026.3026.3526.3525,900
Mar 20, 202425.2226.2225.2226.2226.2225,000
Mar 19, 202425.5425.8225.2825.2825.2816,800
Mar 18, 202425.2525.7525.2525.2825.2823,500
Mar 15, 202425.3125.8225.3125.3725.3772,700
Mar 14, 202425.8126.2125.2825.3125.3123,800
Mar 14, 20240.22 Dividend
Mar 13, 202426.5126.5526.0926.1925.9711,700
Mar 12, 202426.6626.6626.4326.4426.2213,500
Mar 11, 202426.5026.9526.4126.6526.437,900
Mar 08, 202426.9727.4426.3926.5526.3319,400
Mar 07, 202427.0527.1226.7226.7826.5611,600
Mar 06, 202427.0127.1326.5026.8026.5715,700
Mar 05, 202426.8026.9426.6726.7526.5319,700
Mar 04, 202426.8726.8726.5526.5526.338,800
Mar 01, 202427.2027.2026.6526.6526.438,200
Feb 29, 202426.7427.1526.6726.9826.7512,300
Feb 28, 202426.3526.7326.2426.3226.1021,300
Feb 27, 202426.5526.7726.3626.6026.3810,800
Feb 26, 202426.3726.5926.1526.1625.9414,000
Feb 23, 202426.6026.9426.3026.4426.2215,200
Feb 22, 202427.0127.1926.2426.4926.2718,300
Feb 21, 202426.9226.9226.4726.7526.5311,800
Feb 20, 202427.2027.4526.9026.9026.678,600
Feb 16, 202428.2128.2827.4427.4427.2118,300
Feb 15, 202426.9428.3826.9428.2628.0234,900
Feb 14, 202426.3926.6926.0826.6426.4219,900
Feb 13, 202427.8828.0925.6726.0825.8632,500
Feb 12, 202427.2728.9427.2728.4728.2345,000
Feb 09, 202426.9927.2126.9627.0426.8134,700
Feb 08, 202427.0027.2526.5026.9526.7225,800
Feb 07, 202427.1127.5826.8727.1326.9025,700
Feb 06, 202427.9227.9227.2827.6527.429,000
Feb 05, 202427.7728.2127.1427.7927.5639,600
Feb 02, 202428.5129.0028.0828.2728.0319,300
Feb 01, 202428.5829.0027.6228.7428.5029,500
Jan 31, 202429.7229.7228.2928.2928.0524,500
Jan 30, 202429.8429.9629.8229.9529.705,700
Jan 29, 202429.2229.9729.0129.9729.7213,800
Jan 26, 202430.3930.3928.9129.2228.9716,400
Jan 25, 202430.4630.4629.4030.0329.7829,100
Jan 24, 202430.0830.1229.6029.8729.6214,900
Jan 23, 202430.0930.1929.9029.9029.6527,700
Jan 22, 202428.7929.8928.7929.8629.6112,500
Jan 19, 202428.4128.5628.2328.5528.3112,200
Jan 18, 202428.2728.5128.0028.1527.9110,100
Jan 17, 202427.6328.0927.6328.0927.8514,400
Jan 16, 202428.1828.2227.7527.9227.6914,900
Jan 12, 202428.7728.7728.0928.1227.8812,400
Jan 11, 202428.2928.6627.9928.2428.0021,100
Jan 10, 202428.7028.7628.2528.5128.2718,100
Jan 09, 202428.6428.8028.4428.5028.2625,700
Jan 08, 202428.8529.1128.3528.9128.6726,800
Jan 05, 202428.6829.2228.6828.8928.6590,200
Jan 04, 202429.3729.6928.6628.8128.5730,500
Jan 03, 202430.0730.3929.0629.1728.9239,900
Jan 02, 202430.5031.1429.8230.1229.8755,900
Dec 29, 202331.1131.1630.6230.6930.4335,600
Dec 28, 202331.3131.3230.6930.9730.7164,300
Dec 27, 202331.4931.4930.9131.1530.8946,900
Dec 26, 202330.8531.4930.6531.2831.0238,900
Dec 22, 202330.0830.9829.8130.6530.3926,800
Dec 21, 202329.9630.0829.6929.9529.7020,400
Dec 20, 202329.7131.0029.2829.7329.4889,000
Dec 19, 202328.3429.6928.0029.5829.3343,700
Dec 18, 202327.7928.4627.6528.3428.1046,000
Dec 15, 202327.6928.0727.1127.7927.56106,000
Dec 14, 202327.5028.0027.2427.4927.2681,100
Dec 14, 20230.22 Dividend
Dec 13, 202326.8527.5026.4427.4326.98139,100
Dec 12, 202326.6827.0126.5926.6626.2243,000
Dec 11, 202326.5326.8326.2226.7126.2732,400
Dec 08, 202325.9926.9725.6926.6826.2426,900
Dec 07, 202325.1825.8925.0025.8925.4754,700
Dec 06, 202325.1025.4424.9024.9724.5633,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...