Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 14 mins

S&P Futures
3,995.50
+12.50(+0.31%)
Dow Futures
32,561.00
+105.00(+0.32%)
Nasdaq Futures
12,706.50
+18.00(+0.14%)
Russell 2000 Futures
1,773.70
+13.00(+0.74%)
Crude Oil
68.37
+0.73(+1.08%)
Gold
1,971.10
-11.70(-0.59%)

Advertisement

Summit Financial Group, Inc. (SMMF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

21.53

-0.43

(-1.96%)

At close: 04:00PM EDT

21.53

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	-	-	-	-	-	-
Mar 20, 2023	22.18	22.18	21.53	21.53	21.53	17,900
Mar 17, 2023	22.04	23.20	21.70	21.96	21.96	73,300
Mar 16, 2023	21.22	22.30	21.22	22.19	22.19	17,900
Mar 15, 2023	21.32	21.80	21.10	21.22	21.22	24,900
Mar 14, 2023	22.52	23.19	21.75	21.77	21.77	45,800
Mar 13, 2023	22.56	22.56	20.89	21.20	21.20	47,100
Mar 10, 2023	22.93	23.60	22.25	22.89	22.89	39,300
Mar 09, 2023	24.38	24.38	23.17	23.23	23.23	28,500
Mar 08, 2023	24.67	24.67	24.39	24.53	24.53	7,900
Mar 07, 2023	24.81	24.81	24.53	24.61	24.61	14,300
Mar 06, 2023	25.66	26.16	24.72	25.03	25.03	46,900
Mar 03, 2023	25.31	25.34	25.04	25.34	25.34	6,800
Mar 02, 2023	25.36	25.36	25.05	25.15	25.15	8,200
Mar 01, 2023	25.31	25.52	25.25	25.44	25.44	11,000
Feb 28, 2023	25.61	25.61	25.47	25.47	25.47	10,600
Feb 27, 2023	25.78	25.82	25.53	25.53	25.53	7,100
Feb 24, 2023	25.75	25.76	25.50	25.62	25.62	11,900
Feb 23, 2023	25.99	25.99	25.60	25.80	25.80	9,600
Feb 22, 2023	25.61	25.85	25.53	25.54	25.54	17,800
Feb 21, 2023	25.94	25.94	25.27	25.54	25.54	16,900
Feb 17, 2023	25.78	25.94	25.64	25.94	25.94	17,000
Feb 16, 2023	25.60	26.15	25.59	25.74	25.74	21,400
Feb 15, 2023	25.98	26.06	25.90	25.98	25.98	9,400
Feb 14, 2023	25.54	25.95	25.51	25.80	25.80	13,000
Feb 13, 2023	25.87	26.13	25.87	26.01	26.01	11,800
Feb 10, 2023	25.91	26.02	25.87	25.87	25.87	9,200
Feb 09, 2023	26.32	26.37	25.65	25.80	25.80	13,200
Feb 08, 2023	26.42	26.64	26.25	26.32	26.32	6,000
Feb 07, 2023	26.44	26.72	26.21	26.71	26.71	29,900
Feb 06, 2023	26.69	26.69	26.40	26.59	26.59	18,400
Feb 03, 2023	26.21	26.89	26.21	26.88	26.88	26,800
Feb 02, 2023	26.05	26.34	25.81	26.21	26.21	36,600
Feb 01, 2023	25.83	26.13	25.64	25.91	25.91	40,500
Jan 31, 2023	25.71	26.00	25.60	25.95	25.95	24,300
Jan 30, 2023	25.23	25.71	25.05	25.55	25.55	31,000
Jan 27, 2023	25.18	25.49	25.06	25.43	25.43	23,000
Jan 26, 2023	24.69	25.20	24.55	25.20	25.20	61,600
Jan 25, 2023	24.83	24.90	24.32	24.52	24.52	50,400
Jan 24, 2023	24.60	25.36	24.58	24.89	24.89	93,400
Jan 23, 2023	24.98	25.03	24.66	24.85	24.85	51,600
Jan 20, 2023	24.41	25.22	24.39	24.86	24.86	95,100
Jan 19, 2023	24.44	24.44	24.20	24.35	24.35	13,600
Jan 18, 2023	25.02	25.02	24.42	24.43	24.43	15,000
Jan 17, 2023	25.50	25.50	24.90	25.01	25.01	15,300
Jan 13, 2023	25.19	25.48	25.10	25.44	25.44	30,400
Jan 12, 2023	25.20	25.42	25.12	25.32	25.32	60,800
Jan 11, 2023	24.89	25.19	24.80	25.13	25.13	31,000
Jan 10, 2023	24.60	24.93	24.60	24.88	24.88	14,600
Jan 09, 2023	24.91	24.91	24.53	24.65	24.65	19,600
Jan 06, 2023	24.85	25.00	24.59	24.79	24.79	25,900
Jan 05, 2023	24.91	24.91	24.66	24.78	24.78	9,700
Jan 04, 2023	24.62	25.12	24.62	25.00	25.00	13,200
Jan 03, 2023	24.81	24.85	24.54	24.58	24.58	19,400
Dec 30, 2022	24.98	25.03	24.65	24.89	24.89	12,700
Dec 29, 2022	24.76	25.10	24.61	24.99	24.99	15,900
Dec 28, 2022	25.14	25.14	24.75	24.75	24.75	8,400
Dec 27, 2022	24.90	25.10	24.88	25.04	25.04	11,800
Dec 23, 2022	24.91	25.23	24.88	24.88	24.88	7,100
Dec 22, 2022	24.85	24.97	24.70	24.84	24.84	16,300
Dec 21, 2022	25.04	25.23	24.87	25.06	25.06	17,900
Dec 20, 2022	24.86	25.01	24.70	24.85	24.85	22,800
Dec 19, 2022	25.22	25.33	24.70	24.81	24.81	41,600
Dec 16, 2022	24.93	25.68	24.49	25.50	25.50	69,800
Dec 15, 2022	26.07	26.07	25.10	25.30	25.30	18,100
Dec 14, 2022	26.58	26.58	26.24	26.24	26.24	18,100
Dec 13, 2022	26.85	27.09	26.04	26.15	26.15	42,900
Dec 12, 2022	27.22	27.43	26.68	26.73	26.73	31,400
Dec 09, 2022	27.35	27.75	27.14	27.14	27.14	8,100
Dec 08, 2022	27.50	27.52	27.43	27.49	27.49	6,600
Dec 07, 2022	28.00	28.00	27.43	27.43	27.43	11,200
Dec 06, 2022	27.74	27.99	27.65	27.82	27.82	34,800
Dec 05, 2022	28.47	28.47	27.51	27.65	27.65	12,500
Dec 02, 2022	28.25	28.61	28.25	28.50	28.50	14,700
Dec 01, 2022	28.73	28.73	28.29	28.48	28.48	19,000
Nov 30, 2022	28.08	28.42	27.75	28.36	28.36	15,800
Nov 29, 2022	27.96	28.26	27.94	27.98	27.98	5,500
Nov 28, 2022	28.92	29.00	28.31	28.43	28.43	9,200
Nov 25, 2022	28.85	29.20	28.77	28.85	28.85	6,000
Nov 23, 2022	28.50	28.79	28.39	28.59	28.59	20,000
Nov 22, 2022	28.71	28.89	28.71	28.87	28.87	10,500
Nov 21, 2022	28.70	28.84	28.57	28.60	28.60	8,600
Nov 18, 2022	29.00	29.00	28.30	28.51	28.51	18,300
Nov 17, 2022	28.25	28.42	28.04	28.35	28.35	15,500
Nov 16, 2022	28.99	28.99	28.26	28.32	28.32	10,500
Nov 15, 2022	28.67	28.91	28.60	28.70	28.70	9,700
Nov 14, 2022	28.29	28.86	28.28	28.28	28.28	14,500
Nov 11, 2022	29.17	29.17	28.58	28.58	28.58	8,800
Nov 10, 2022	28.75	29.25	28.74	29.17	29.17	20,600
Nov 09, 2022	28.72	28.72	28.34	28.46	28.46	8,500
Nov 08, 2022	28.85	29.00	28.83	28.83	28.83	10,600
Nov 07, 2022	28.49	29.00	28.14	28.86	28.86	16,800
Nov 04, 2022	28.50	28.50	27.48	28.33	28.33	20,100
Nov 03, 2022	28.26	28.43	27.93	28.28	28.28	11,900
Nov 02, 2022	28.87	29.25	28.46	28.46	28.46	21,900
Nov 01, 2022	29.20	29.20	28.67	28.97	28.97	9,700
Oct 31, 2022	29.35	29.48	28.98	29.07	29.07	13,400
Oct 28, 2022	29.12	29.73	29.12	29.39	29.39	16,700
Oct 27, 2022	29.00	29.25	28.84	29.00	29.00	11,300
Oct 26, 2022	28.98	29.43	28.85	28.96	28.96	9,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,995.50+12.50(+0.31%)

Dow Futures32,561.00+105.00(+0.32%)

Nasdaq Futures12,706.50+18.00(+0.14%)

Russell 2000 Futures1,773.70+13.00(+0.74%)

Crude Oil68.37+0.73(+1.08%)

Gold1,971.10-11.70(-0.59%)

Summit Financial Group, Inc. (SMMF)

S&P Futures
3,995.50
+12.50(+0.31%)

Dow Futures
32,561.00
+105.00(+0.32%)

Nasdaq Futures
12,706.50
+18.00(+0.14%)

Russell 2000 Futures
1,773.70
+13.00(+0.74%)

Crude Oil
68.37
+0.73(+1.08%)

Gold
1,971.10
-11.70(-0.59%)