U.S. markets closed

Summit Financial Group, Inc. (SMMF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.90+0.50 (+2.23%)
At close: 4:00PM EDT
22.90 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202122.5322.9022.4022.9022.9010,798
Jun 21, 202122.7622.9822.2622.4022.4012,600
Jun 18, 202122.9622.9622.3022.7322.7335,500
Jun 17, 202123.2223.4022.6922.8122.8111,600
Jun 16, 202122.9523.2222.7423.1423.1415,900
Jun 15, 202123.2323.3722.9823.1423.1423,100
Jun 14, 202123.2523.4623.2323.2423.244,700
Jun 14, 20210.17 Dividend
Jun 11, 202123.4923.4923.4123.4123.243,500
Jun 10, 202123.6923.7323.4523.4923.3216,900
Jun 09, 202123.7723.8023.5923.6823.516,800
Jun 08, 202123.6523.8023.5223.6023.4310,100
Jun 07, 202123.7724.0423.4723.8223.6510,000
Jun 04, 202124.1624.1623.5023.6523.4811,100
Jun 03, 202123.5023.7823.5023.7823.617,800
Jun 02, 202124.1424.1723.3623.7123.547,900
Jun 01, 202123.8724.2423.8723.9523.7810,700
May 28, 202124.1824.1823.6223.8323.667,800
May 27, 202123.7524.0423.5023.6523.4810,600
May 26, 202123.6223.7923.2223.5623.3915,600
May 25, 202124.6624.6623.5023.5023.337,000
May 24, 202124.5024.5424.0924.2624.085,800
May 21, 202124.9924.9924.3724.6524.4711,600
May 20, 202124.1224.8224.1124.8224.6416,200
May 19, 202124.0324.3823.9024.1824.007,500
May 18, 202125.0825.2024.8024.8024.624,200
May 17, 202124.5425.0624.3525.0324.8514,000
May 14, 202124.5624.7624.0424.7624.5814,800
May 13, 202123.9824.4323.6824.1824.0013,100
May 12, 202124.0024.5023.3323.4023.2319,200
May 11, 202124.0124.8724.0124.0123.849,800
May 10, 202124.8225.2824.3124.3124.1313,400
May 07, 202124.6625.1424.6624.8824.7010,000
May 06, 202125.3725.3724.8124.8724.6914,100
May 05, 202126.1026.1025.3725.3725.197,400
May 04, 202125.9226.4925.5625.5625.3711,500
May 03, 202126.1326.5226.1326.4426.2511,100
Apr 30, 202125.9926.4725.9126.0525.8623,700
Apr 29, 202125.9426.2525.6126.1525.968,700
Apr 28, 202125.8225.8425.2025.7525.5610,400
Apr 27, 202125.4225.8125.0025.6825.4915,700
Apr 26, 202125.7225.8625.5525.5525.368,900
Apr 23, 202125.3925.9725.3925.4525.2713,900
Apr 22, 202125.6125.9225.2825.4625.288,900
Apr 21, 202125.3725.8124.9225.2725.0912,900
Apr 20, 202125.6525.6524.9024.9024.725,100
Apr 19, 202125.9426.1825.4425.5625.3712,900
Apr 16, 202126.2426.4325.6325.9125.7211,900
Apr 15, 202126.1026.2625.6025.9825.797,700
Apr 14, 202125.5826.1125.5825.8825.696,600
Apr 13, 202126.0126.2725.5625.6525.4613,300
Apr 12, 202126.4026.4926.0026.0225.837,700
Apr 09, 202126.6026.6025.9626.1225.9311,700
Apr 08, 202126.2726.6626.0826.3826.1910,900
Apr 07, 202126.8627.0525.7826.0625.8720,800
Apr 06, 202126.9927.2526.6026.9626.7623,800
Apr 05, 202127.3427.3426.9126.9326.738,300
Apr 01, 202126.3427.1226.3426.8026.6115,300
Mar 31, 202127.0027.0024.6426.5526.3625,300
Mar 30, 202126.8127.4026.5127.1626.9616,400
Mar 29, 202126.0427.1026.0326.8126.6226,300
Mar 26, 202126.2526.9926.1126.2026.0111,800
Mar 25, 202125.3026.1925.0126.1325.9423,600
Mar 24, 202125.3826.6825.0925.5125.3228,300
Mar 23, 202125.6226.1624.6524.6924.5117,400
Mar 22, 202126.8826.9025.6225.8125.6225,100
Mar 19, 202125.5226.9125.2826.9126.71112,500
Mar 18, 202126.0026.7125.4525.6025.4112,300
Mar 17, 202125.6225.6225.0325.3625.189,000
Mar 16, 202126.0026.0024.7825.7525.5613,000
Mar 15, 202126.9926.9925.2726.0625.8727,900
Mar 12, 202126.8727.2526.2326.5226.3319,300
Mar 12, 20210.17 Dividend
Mar 11, 202126.8826.9526.2226.8626.5019,800
Mar 10, 202125.5026.8625.3126.8626.5035,000
Mar 09, 202125.7326.1925.0725.8825.5322,100
Mar 08, 202125.0025.9424.7525.9425.5941,700
Mar 05, 202124.5825.0024.4825.0024.6629,400
Mar 04, 202124.1725.0023.8624.1623.8324,700
Mar 03, 202123.8224.6523.8024.4224.0922,600
Mar 02, 202123.9923.9923.7123.7423.426,900
Mar 01, 202124.0124.7023.0923.9423.6218,300
Feb 26, 202123.1224.6022.7524.0923.7620,600
Feb 25, 202123.3423.7022.9322.9322.6212,500
Feb 24, 202122.9023.7922.8923.7023.3816,600
Feb 23, 202122.1923.5021.9122.5222.2110,600
Feb 22, 202122.4422.5821.7422.5322.228,100
Feb 19, 202121.2223.3421.2221.7421.4522,100
Feb 18, 202122.0522.0521.1621.3021.0128,900
Feb 17, 202122.4323.3822.4122.4122.119,900
Feb 16, 202123.2023.3522.7422.8422.5310,300
Feb 12, 202122.5323.1022.3722.9922.687,700
Feb 11, 202123.3323.3322.5322.6022.299,400
Feb 10, 202123.3623.4022.8522.8522.5418,500
Feb 09, 202122.9823.5422.6823.4723.1511,000
Feb 08, 202122.6923.3822.6923.3823.068,600
Feb 05, 202122.4822.4822.3222.4722.176,600
Feb 04, 202121.4722.5121.4722.4622.1613,100
Feb 03, 202121.7521.7521.2021.5321.248,400
Feb 02, 202120.8621.9920.8621.7921.4910,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...