Dark

SMMF
Summit Financial Group, Inc.
stock NASDAQ

Inactive

May 2, 2024

25.70USD-2.504%(-0.66)182,965

Pre-market

0.00USD-100.000%(-26.36)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-02	26.4000	26.4000	25.3700	25.7000	-2.504%	182,965	0.000%
2024-05-01	26.6200	26.6200	26.2500	26.3600	-0.416%	12,275	-2.504%
2024-04-30	27.0400	27.0500	26.4100	26.4700	-1.963%	10,700	-2.909%
2024-04-29	27.3900	27.3900	27.0000	27.0000	-1.639%	3,607	-4.815%
2024-04-26	28.0200	28.0200	27.4500	27.4500	+0.146%	8,167	-6.375%
2024-04-25	27.5000	27.7200	27.2800	27.4100	-1.118%	17,894	-6.239%
2024-04-24	27.0500	27.7200	26.8300	27.7200	+1.538%	11,107	-7.287%
2024-04-23	27.3700	27.6400	27.2500	27.3000	-0.183%	5,548	-5.861%
2024-04-22	27.1600	28.3100	27.1600	27.3500	+0.551%	6,508	-6.033%
2024-04-19	25.5000	27.3700	25.5000	27.2000	+8.453%	21,377	-5.515%
2024-04-18	25.0000	25.1600	25.0000	25.0800	+0.200%	13,556	+2.472%
2024-04-17	25.1600	25.2900	24.9700	25.0300	-0.635%	20,444	+2.677%
2024-04-16	25.0200	25.1900	24.9000	25.1900	+0.559%	8,259	+2.025%
2024-04-15	25.1500	25.2000	25.0000	25.0500	-0.279%	4,234	+2.595%
2024-04-12	25.2300	25.3200	25.1200	25.1200	-0.790%	9,515	+2.309%
2024-04-11	25.3200	25.4800	25.2900	25.3200	-0.118%	13,878	+1.501%
2024-04-10	26.2000	26.2000	25.2500	25.3500	-3.244%	19,288	+1.381%
2024-04-09	26.1700	26.3000	26.1500	26.2000	+0.653%	8,049	-1.908%
2024-04-08	26.1700	26.3000	26.0200	26.0300	+0.077%	5,454	-1.268%
2024-04-05	26.1000	26.1400	25.8500	26.0100	+0.309%	38,570	-1.192%
2024-04-04	25.9500	26.4300	25.9100	25.9300	0.000%	35,144	-0.887%
2024-04-03	26.0100	26.1899	25.7600	25.9300	-0.269%	27,306	-0.887%
2024-04-02	26.2500	27.1600	25.9000	26.0000	-1.738%	17,547	-1.154%
2024-04-01	26.9500	27.0400	26.2700	26.4600	-2.577%	13,010	-2.872%
2024-03-28	25.9200	27.4000	25.9200	27.1600	+5.353%	66,156	-5.376%
2024-03-27	25.7000	25.8700	25.5000	25.7800	+0.742%	48,103	-0.310%
2024-03-26	25.7500	25.8575	25.5900	25.5900	+0.039%	34,421	+0.430%
2024-03-25	26.3300	26.5700	25.4200	25.5800	-2.329%	86,483	+0.469%
2024-03-22	26.4800	26.6500	26.0600	26.1900	-0.607%	13,233	-1.871%
2024-03-21	26.3800	26.5000	26.3000	26.3500	+0.496%	25,881	-2.467%
2024-03-20	25.2200	26.2200	25.2200	26.2200	+3.718%	24,968	-1.983%
2024-03-19	25.5400	25.8200	25.2800	25.2800	0.000%	16,847	+1.661%
2024-03-18	25.2500	25.7500	25.2500	25.2800	-0.355%	23,467	+1.661%
2024-03-15	25.3100	25.8200	25.3100	25.3700	+0.237%	72,692	+1.301%
2024-03-14	25.8100	26.2100	25.2800	25.3100	-3.360%	23,848	+1.541%
2024-03-13	26.5100	26.5500	26.0900	26.1900	-0.946%	11,678	-1.871%
2024-03-12	26.6600	26.6600	26.4300	26.4400	-0.788%	13,512	-2.799%
2024-03-11	26.5000	26.9450	26.4100	26.6500	+0.377%	7,898	-3.565%
2024-03-08	26.9700	27.4405	26.3900	26.5500	-0.859%	19,353	-3.202%
2024-03-07	27.0500	27.1200	26.7200	26.7800	-0.075%	11,603	-4.033%
2024-03-06	27.0100	27.1250	26.5001	26.8000	+0.206%	15,688	-4.104%
2024-03-05	26.8000	26.9400	26.6700	26.7450	+0.734%	19,728	-3.907%
2024-03-04	26.8650	26.8650	26.5500	26.5500	-0.375%	8,850	-3.202%
2024-03-01	27.2000	27.2000	26.6500	26.6500	-1.223%	8,210	-3.565%
2024-02-29	26.7400	27.1498	26.6699	26.9800	+2.527%	12,251	-4.744%
2024-02-28	26.3500	26.7300	26.2440	26.3150	-1.071%	21,327	-2.337%
2024-02-27	26.5500	26.7699	26.3600	26.6000	+1.682%	10,826	-3.383%
2024-02-26	26.3700	26.5900	26.1500	26.1600	-1.059%	13,979	-1.758%
2024-02-23	26.6000	26.9400	26.3000	26.4400	-0.189%	15,243	-2.799%
2024-02-22	27.0100	27.1900	26.2400	26.4900	-0.972%	18,331	-2.982%
2024-02-21	26.9173	26.9173	26.4700	26.7500	-0.558%	11,777	-3.925%
2024-02-20	27.2000	27.4500	26.9000	26.9000	-1.968%	8,580	-4.461%
2024-02-16	28.2100	28.2800	27.4400	27.4400	-2.902%	18,336	-6.341%
2024-02-15	26.9400	28.3800	26.9400	28.2600	+6.081%	34,868	-9.059%
2024-02-14	26.3900	26.6900	26.0768	26.6400	+2.147%	19,903	-3.529%
2024-02-13	27.8800	28.0900	25.6700	26.0800	-8.395%	32,530	-1.457%
2024-02-12	27.2700	28.9400	27.2700	28.4700	+5.288%	44,995	-9.730%
2024-02-09	26.9900	27.2100	26.9600	27.0400	+0.334%	34,706	-4.956%
2024-02-08	27.0000	27.2500	26.5000	26.9500	-0.663%	25,795	-4.638%
2024-02-07	27.1100	27.5800	26.8701	27.1300	-1.881%	25,746	-5.271%
2024-02-06	27.9200	27.9200	27.2750	27.6500	-0.504%	9,021	-7.052%
2024-02-05	27.7700	28.2100	27.1400	27.7900	-1.698%	39,634	-7.521%
2024-02-02	28.5100	29.0000	28.0840	28.2700	-1.635%	19,288	-9.091%
2024-02-01	28.5800	29.0000	27.6200	28.7400	+1.591%	29,455	-10.578%
2024-01-31	29.7200	29.7200	28.2900	28.2900	-5.543%	24,453	-9.155%
2024-01-30	29.8400	29.9600	29.8200	29.9500	-0.067%	5,748	-14.190%
2024-01-29	29.2200	29.9700	29.0100	29.9700	+2.567%	13,758	-14.248%
2024-01-26	30.3900	30.3900	28.9100	29.2200	-2.697%	16,399	-12.047%
2024-01-25	30.4600	30.4600	29.4000	30.0300	+0.536%	29,054	-14.419%
2024-01-24	30.0800	30.1200	29.6000	29.8700	-0.100%	14,939	-13.960%
2024-01-23	30.0900	30.1850	29.9000	29.9000	+0.134%	27,661	-14.047%
2024-01-22	28.7900	29.8900	28.7900	29.8600	+4.588%	12,508	-13.932%
2024-01-19	28.4100	28.5600	28.2341	28.5500	+1.421%	12,169	-9.982%
2024-01-18	28.2650	28.5065	28.0000	28.1500	+0.214%	10,092	-8.703%
2024-01-17	27.6300	28.0900	27.6300	28.0900	+0.609%	14,405	-8.508%
2024-01-16	28.1800	28.2200	27.7500	27.9200	-0.711%	14,930	-7.951%
2024-01-12	28.7700	28.7700	28.0900	28.1200	-0.425%	12,359	-8.606%
2024-01-11	28.2900	28.6600	27.9900	28.2400	-0.947%	21,059	-8.994%
2024-01-10	28.7000	28.7600	28.2500	28.5100	+0.035%	18,124	-9.856%
2024-01-09	28.6400	28.8006	28.4390	28.5000	-1.418%	25,713	-9.825%
2024-01-08	28.8500	29.1100	28.3450	28.9100	+0.069%	26,816	-11.103%
2024-01-05	28.6800	29.2200	28.6800	28.8900	+0.278%	90,166	-11.042%
2024-01-04	29.3700	29.6900	28.6600	28.8100	-1.234%	30,547	-10.795%
2024-01-03	30.0700	30.3900	29.0600	29.1700	-3.154%	39,881	-11.896%
2024-01-02	30.5000	31.1400	29.8200	30.1200	-1.857%	55,863	-14.675%
2023-12-29	31.1100	31.1600	30.6200	30.6900	-0.904%	35,601	-16.259%
2023-12-28	31.3100	31.3200	30.6900	30.9700	-0.578%	64,287	-17.016%
2023-12-27	31.4900	31.4900	30.9100	31.1500	-0.416%	46,880	-17.496%
2023-12-26	30.8500	31.4900	30.6500	31.2800	+2.055%	38,867	-17.839%
2023-12-22	30.0800	30.9800	29.8100	30.6500	+2.337%	26,801	-16.150%
2023-12-21	29.9600	30.0800	29.6900	29.9500	+0.740%	20,388	-14.190%
2023-12-20	29.7100	31.0000	29.2800	29.7300	+0.507%	88,965	-13.555%
2023-12-19	28.3400	29.6900	28.0000	29.5800	+4.375%	43,710	-13.117%
2023-12-18	27.7900	28.4600	27.6500	28.3400	+1.979%	46,018	-9.315%
2023-12-15	27.6900	28.0700	27.1101	27.7900	+1.091%	105,972	-7.521%
2023-12-14	27.5000	28.0000	27.2400	27.4900	+0.219%	81,123	-6.511%
2023-12-13	26.8500	27.5000	26.4400	27.4300	+2.888%	139,142	-6.307%
2023-12-12	26.6800	27.0050	26.5900	26.6600	-0.187%	43,036	-3.601%
2023-12-11	26.5300	26.8300	26.2200	26.7100	+0.112%	32,405	-3.781%
2023-12-08	25.9900	26.9700	25.6900	26.6800	+3.051%	26,948	-3.673%
2023-12-07	25.1800	25.8900	25.0000	25.8900	+3.684%	54,699	-0.734%
2023-12-06	25.1000	25.4400	24.9000	24.9700	-0.120%	33,506	+2.924%
2023-12-05	24.9400	25.0400	23.9480	25.0000	0.000%	22,591	+2.800%
2023-12-04	24.5000	25.1000	24.5000	25.0000	+1.585%	17,041	+2.800%
2023-12-01	23.3200	24.6700	23.3100	24.6100	+5.306%	47,372	+4.429%
2023-11-30	23.8000	23.8600	23.2400	23.3700	-1.226%	27,483	+9.970%
2023-11-29	23.4500	23.8200	23.4500	23.6600	+1.502%	17,009	+8.622%
2023-11-28	23.1700	23.4600	23.1200	23.3100	0.000%	14,871	+10.253%
2023-11-27	23.1109	23.4650	23.1109	23.3100	-0.470%	13,149	+10.253%
2023-11-24	23.0000	23.4200	22.8100	23.4200	+1.782%	14,423	+9.735%
2023-11-22	22.9400	23.1000	22.5800	23.0100	+1.054%	11,006	+11.691%
2023-11-21	22.7300	22.9900	22.5700	22.7700	+0.132%	13,085	+12.868%
2023-11-20	22.0600	22.7800	22.0300	22.7400	+2.019%	11,461	+13.017%
2023-11-17	22.3800	22.3800	21.5400	22.2900	+0.769%	37,132	+15.298%
2023-11-16	21.9600	22.1200	21.1500	22.1200	+0.637%	390,151	+16.184%
2023-11-15	22.5800	22.5800	21.8900	21.9800	-2.657%	33,802	+16.924%
2023-11-14	21.9300	22.5800	21.9300	22.5800	+5.465%	60,630	+13.818%
2023-11-13	20.9701	21.6300	20.9701	21.4100	-0.326%	17,113	+20.037%
2023-11-10	21.1100	21.5000	21.1100	21.4800	+0.703%	22,408	+19.646%
2023-11-09	21.5000	21.5000	21.2900	21.3300	-0.791%	8,930	+20.488%
2023-11-08	21.6000	21.6000	21.3100	21.5000	+0.047%	15,429	+19.535%
2023-11-07	21.4020	21.5000	21.3800	21.4900	+0.374%	16,842	+19.591%
2023-11-06	21.5500	21.6400	21.3200	21.4100	-1.473%	12,882	+20.037%
2023-11-03	21.9000	21.9000	21.7000	21.7300	+0.648%	59,213	+18.270%
2023-11-02	21.7500	21.8000	21.5010	21.5900	+0.794%	74,561	+19.037%
2023-11-01	21.5800	21.5900	21.2300	21.4200	-0.372%	23,186	+19.981%
2023-10-31	21.3600	21.6600	21.3600	21.5000	0.000%	21,770	+19.535%
2023-10-30	21.0000	21.6200	20.9900	21.5000	+2.381%	37,705	+19.535%
2023-10-27	21.9300	21.9300	20.8300	21.0000	-4.977%	20,647	+22.381%
2023-10-26	22.6100	22.9400	22.0600	22.1000	-1.295%	25,323	+16.290%
2023-10-25	22.1400	22.5300	22.0700	22.3900	+0.314%	11,957	+14.783%
2023-10-24	22.0000	22.4000	22.0000	22.3200	+1.133%	18,451	+15.143%
2023-10-23	22.0100	22.2100	22.0000	22.0700	+0.409%	13,292	+16.448%
2023-10-20	22.3100	22.3900	21.9500	21.9800	-1.213%	22,112	+16.924%
2023-10-19	22.5500	22.5500	22.2200	22.2500	0.000%	10,398	+15.506%
2023-10-18	22.7300	22.7800	22.2350	22.2500	-2.966%	15,183	+15.506%
2023-10-17	22.8400	23.0500	22.8206	22.9300	+0.175%	41,265	+12.080%
2023-10-16	22.8200	23.0000	22.7500	22.8900	+1.060%	20,985	+12.276%
2023-10-13	22.6150	22.7040	22.4381	22.6500	-0.527%	19,901	+13.466%
2023-10-12	22.8740	22.8740	22.4400	22.7700	-0.871%	17,946	+12.868%
2023-10-11	22.9400	22.9800	22.6927	22.9700	+0.569%	16,880	+11.885%
2023-10-10	22.9400	23.0400	22.7362	22.8400	+0.263%	15,390	+12.522%
2023-10-09	22.8000	23.0350	22.7600	22.7800	-0.741%	17,868	+12.818%
2023-10-06	23.0000	23.1100	22.6900	22.9500	-0.692%	36,658	+11.983%
2023-10-05	22.7700	23.1300	22.7300	23.1100	+0.785%	72,189	+11.207%
2023-10-04	21.9300	22.9300	21.8300	22.9300	+3.991%	32,686	+12.080%
2023-10-03	22.2300	22.2400	21.9000	22.0500	-1.738%	22,966	+16.553%
2023-10-02	22.5100	22.5100	22.2900	22.4400	-0.444%	24,825	+14.528%
2023-09-29	23.1000	23.1420	22.3500	22.5400	-1.872%	19,141	+14.020%
2023-09-28	22.9150	23.0350	22.8500	22.9700	+0.306%	21,079	+11.885%
2023-09-27	22.7400	22.9200	22.6200	22.9000	+0.926%	28,276	+12.227%
2023-09-26	23.0500	23.1500	22.5500	22.6900	-1.647%	34,157	+13.266%
2023-09-25	23.2300	23.2700	23.0200	23.0700	-0.130%	39,247	+11.400%
2023-09-22	23.2500	23.5123	23.0300	23.1000	-0.517%	37,275	+11.255%
2023-09-21	23.3000	23.4800	23.2200	23.2200	-0.896%	22,824	+10.680%
2023-09-20	23.5500	23.7302	23.2300	23.4300	+0.257%	39,003	+9.688%
2023-09-19	23.6800	23.7500	23.3400	23.3700	-1.058%	42,269	+9.970%
2023-09-18	23.8400	23.9299	23.5850	23.6200	-0.505%	51,194	+8.806%
2023-09-15	23.9900	24.1300	23.3300	23.7400	-1.083%	163,488	+8.256%
2023-09-14	23.9500	24.1450	23.7900	24.0000	+0.209%	44,980	+7.083%
2023-09-13	24.2600	24.3900	23.7100	23.9500	-1.602%	49,563	+7.307%
2023-09-12	23.9700	24.4100	23.9600	24.3400	+1.122%	24,314	+5.588%
2023-09-11	24.1000	24.2900	23.8500	24.0700	+0.459%	30,533	+6.772%
2023-09-08	24.1700	24.3800	23.8900	23.9600	-1.277%	26,725	+7.262%
2023-09-07	24.5300	24.7500	24.1100	24.2700	-1.141%	92,714	+5.892%
2023-09-06	24.9800	25.0500	24.5000	24.5500	-1.564%	32,337	+4.684%
2023-09-05	24.6100	25.0600	24.6100	24.9400	+0.768%	52,692	+3.047%
2023-09-01	24.8300	24.9110	24.4400	24.7500	+0.610%	40,355	+3.838%
2023-08-31	24.8300	25.0000	24.5200	24.6000	-0.203%	43,695	+4.472%
2023-08-30	24.5300	24.7600	24.4000	24.6500	+0.901%	19,103	+4.260%
2023-08-29	25.0600	25.0900	24.2700	24.4300	-1.848%	43,601	+5.199%
2023-08-28	24.7000	25.1900	24.6800	24.8900	+0.606%	88,365	+3.254%
2023-08-25	23.9400	24.8000	23.9000	24.7400	+4.125%	149,586	+3.880%
2023-08-24	23.6100	23.9361	23.6100	23.7600	+0.253%	15,748	+8.165%
2023-08-23	23.7800	23.7800	23.6200	23.7000	+0.339%	31,789	+8.439%
2023-08-22	23.7900	23.9400	23.5650	23.6200	-0.715%	23,292	+8.806%
2023-08-21	23.7000	24.0000	23.4400	23.7900	+0.592%	19,389	+8.029%
2023-08-18	23.7700	24.0600	23.6400	23.6500	-1.253%	37,327	+8.668%
2023-08-17	24.1400	24.2461	23.8450	23.9500	-0.374%	21,824	+7.307%
2023-08-16	24.2300	24.3800	24.0000	24.0400	-1.029%	26,186	+6.905%
2023-08-15	23.6500	24.6400	23.5500	24.2900	+2.102%	33,629	+5.805%
2023-08-14	23.4200	23.9700	23.4200	23.7900	-1.327%	15,609	+8.029%
2023-08-11	23.7500	24.2499	23.7500	24.1100	+1.559%	17,595	+6.595%
2023-08-10	23.6300	23.9300	23.5000	23.7400	-0.168%	40,632	+8.256%
2023-08-09	23.3400	23.8500	23.3000	23.7800	+0.934%	21,211	+8.074%
2023-08-08	23.2700	23.6800	22.9800	23.5600	-0.169%	20,942	+9.083%
2023-08-07	23.4147	23.6700	23.3650	23.6000	+1.462%	12,300	+8.898%
2023-08-04	23.6000	23.8000	23.1800	23.2600	-1.147%	17,643	+10.490%
2023-08-03	23.3400	23.6700	23.3400	23.5300	+0.256%	16,313	+9.222%
2023-08-02	23.0200	23.5900	23.0200	23.4700	+1.295%	17,809	+9.501%
2023-08-01	22.5500	23.2800	22.5500	23.1700	+2.704%	40,054	+10.919%
2023-07-31	22.5000	23.1631	22.5000	22.5600	+0.356%	25,443	+13.918%
2023-07-28	23.1900	23.5900	22.3100	22.4800	-3.478%	17,876	+14.324%
2023-07-27	23.0001	23.5050	23.0000	23.2900	0.000%	21,319	+10.348%
2023-07-26	22.5200	23.6000	22.5200	23.2900	+3.327%	28,768	+10.348%
2023-07-25	22.7700	23.1100	22.5400	22.5400	-1.184%	8,904	+14.020%
2023-07-24	22.0600	22.9900	22.0000	22.8100	+3.026%	22,073	+12.670%
2023-07-21	22.4900	22.4900	22.0000	22.1400	-1.556%	20,803	+16.079%
2023-07-20	22.1700	22.4950	21.8700	22.4900	+1.443%	28,316	+14.273%
2023-07-19	21.7800	22.4590	21.7800	22.1700	+1.744%	21,274	+15.922%
2023-07-18	21.1100	21.8000	21.1100	21.7900	+3.614%	15,392	+17.944%
2023-07-17	20.5500	21.1500	20.5500	21.0300	+2.836%	19,726	+22.206%
2023-07-14	20.5450	20.6600	20.4000	20.4500	-1.160%	9,147	+25.672%
2023-07-13	20.7000	20.7400	20.5497	20.6900	+1.521%	14,771	+24.215%
2023-07-12	20.4800	20.7400	20.3000	20.3800	+1.091%	20,612	+26.104%
2023-07-11	20.2700	20.4500	20.1000	20.1600	-0.592%	15,702	+27.480%
2023-07-10	20.1800	20.5162	20.0500	20.2800	0.000%	18,872	+26.726%
2023-07-07	19.8500	20.5428	19.8500	20.2800	+2.788%	58,923	+26.726%
2023-07-06	20.3000	20.4000	19.6700	19.7300	-3.094%	24,017	+30.258%
2023-07-05	20.8000	20.8600	20.3500	20.3600	-2.115%	26,288	+26.228%
2023-07-03	21.0100	21.0100	20.5300	20.8000	+0.678%	10,832	+23.558%
2023-06-30	21.6900	21.7400	20.6400	20.6600	-3.952%	25,697	+24.395%
2023-06-29	21.5500	21.7600	21.4400	21.5100	+0.844%	11,886	+19.479%
2023-06-28	21.4800	21.5000	21.1700	21.3300	-0.374%	13,238	+20.488%
2023-06-27	21.7100	21.9750	21.1900	21.4100	-1.382%	28,117	+20.037%
2023-06-26	21.6500	21.9500	21.3100	21.7100	+1.639%	47,723	+18.379%
2023-06-23	20.4000	21.4400	20.2000	21.3600	+3.388%	129,209	+20.318%
2023-06-22	20.7600	20.8492	20.4500	20.6600	-1.713%	14,547	+24.395%
2023-06-21	21.1700	21.4000	21.0000	21.0200	-0.615%	21,456	+22.265%
2023-06-20	21.1400	21.3900	20.8000	21.1500	-0.471%	28,190	+21.513%
2023-06-16	21.0900	21.3650	20.5500	21.2500	+1.772%	137,261	+20.941%
2023-06-15	21.0000	21.1600	20.8400	20.8800	-0.571%	20,903	+23.084%
2023-06-14	21.2000	21.4271	20.7950	21.0000	-0.615%	34,429	+22.381%
2023-06-13	20.8200	21.3100	20.8200	21.1300	+2.623%	17,244	+21.628%
2023-06-12	20.9200	21.0650	20.5900	20.5900	-0.819%	14,141	+24.818%
2023-06-09	21.2353	21.2353	20.7150	20.7600	-3.239%	12,610	+23.796%
2023-06-08	21.7400	21.7400	21.0000	21.4550	-0.992%	28,719	+19.786%
2023-06-07	21.0500	22.8600	21.0500	21.6700	+3.338%	104,337	+18.597%
2023-06-06	19.6600	21.1800	19.6600	20.9700	+7.209%	27,551	+22.556%
2023-06-05	20.0700	20.0700	19.4900	19.5600	-3.407%	25,672	+31.391%
2023-06-02	19.1900	20.2500	19.1900	20.2500	+5.965%	17,404	+26.914%
2023-06-01	19.0500	19.3300	18.9299	19.1100	+0.262%	12,222	+34.485%
2023-05-31	19.4500	19.6100	19.0100	19.0600	-2.805%	17,183	+34.837%
2023-05-30	19.4400	19.7400	19.4200	19.6100	+0.719%	25,526	+31.056%
2023-05-26	19.2100	19.8726	19.2000	19.4700	+1.090%	10,204	+31.998%
2023-05-25	19.4400	19.7500	19.2000	19.2600	-1.155%	7,514	+33.437%
2023-05-24	19.4800	19.9050	19.3900	19.4850	-0.230%	27,058	+31.896%
2023-05-23	19.4800	20.0000	19.4800	19.5300	+0.205%	19,038	+31.592%
2023-05-22	19.4300	19.5500	18.9100	19.4900	+1.458%	21,645	+31.862%
2023-05-19	19.4200	19.6600	19.0900	19.2100	+0.104%	21,159	+33.784%
2023-05-18	19.2300	19.2900	18.7900	19.1900	+0.419%	26,087	+33.924%
2023-05-17	18.4500	19.2200	18.2400	19.1100	+4.885%	44,253	+34.485%
2023-05-16	18.0000	18.5400	17.9100	18.2200	+2.073%	34,310	+41.054%
2023-05-15	17.4800	18.7000	17.0600	17.8500	+1.420%	14,667	+43.978%
2023-05-12	17.9800	18.6100	17.3700	17.6000	-2.113%	13,227	+46.023%
2023-05-11	17.9400	18.1975	17.6400	17.9800	+0.223%	24,026	+42.937%
2023-05-10	18.1700	18.2200	17.8000	17.9400	+0.336%	31,624	+43.255%
2023-05-09	17.6100	18.6600	17.3400	17.8800	+0.903%	24,897	+43.736%
2023-05-08	18.4000	18.4000	17.6700	17.7200	-2.637%	21,873	+45.034%
2023-05-05	18.1900	18.3000	17.8300	18.2000	+2.651%	32,278	+41.209%
2023-05-04	18.5000	18.6600	17.6100	17.7300	-4.472%	57,245	+44.952%
2023-05-03	18.6000	18.9600	18.5600	18.5600	-0.642%	37,496	+38.470%
2023-05-02	19.3850	19.3850	18.4500	18.6800	-4.352%	32,287	+37.580%
2023-05-01	19.5900	19.7198	19.2000	19.5300	+0.515%	26,184	+31.592%
2023-04-28	19.5900	19.5999	19.3400	19.4300	-0.614%	18,571	+32.270%
2023-04-27	19.2832	19.5850	19.1550	19.5500	+3.824%	21,710	+31.458%
2023-04-26	18.8900	19.0500	18.4900	18.8300	-0.476%	23,898	+36.484%
2023-04-25	19.1100	19.4000	18.8900	18.9200	-1.612%	9,613	+35.835%
2023-04-24	19.0000	19.6800	19.0000	19.2300	+0.707%	17,860	+33.645%
2023-04-21	19.0700	19.2400	18.8900	19.0950	-0.443%	16,618	+34.590%
2023-04-20	19.2600	19.3400	19.0107	19.1800	-0.930%	11,678	+33.994%
2023-04-19	19.1000	19.4600	19.1000	19.3600	+1.361%	15,187	+32.748%
2023-04-18	19.3700	19.3700	18.9203	19.1000	-2.202%	17,997	+34.555%
2023-04-17	19.0300	19.5300	19.0300	19.5300	+2.844%	11,152	+31.592%
2023-04-14	19.5200	19.5900	18.9300	18.9900	-2.415%	18,304	+35.334%
2023-04-13	19.4700	19.6952	19.3900	19.4600	+0.103%	8,699	+32.066%
2023-04-12	19.9600	19.9600	19.2900	19.4400	-1.719%	10,209	+32.202%
2023-04-11	19.8400	20.1300	19.7300	19.7800	-0.151%	19,932	+29.929%
2023-04-10	19.8200	20.2699	19.8000	19.8100	+0.405%	17,803	+29.732%
2023-04-06	19.3900	19.7900	19.3900	19.7300	+1.544%	7,958	+30.258%
2023-04-05	19.5500	19.6800	19.4000	19.4300	-0.614%	32,719	+32.270%
2023-04-04	20.7300	20.7300	19.2700	19.5500	-4.354%	38,872	+31.458%
2023-04-03	20.8000	21.3300	20.3100	20.4400	-1.494%	27,949	+25.734%
2023-03-31	21.2900	21.2900	20.5500	20.7500	-1.331%	21,904	+23.855%
2023-03-30	21.5750	21.5750	21.0000	21.0300	-2.049%	13,933	+22.206%
2023-03-29	21.6100	21.7156	21.1501	21.4700	+0.327%	16,423	+19.702%
2023-03-28	21.4700	21.5800	21.2550	21.4000	+0.047%	14,358	+20.093%
2023-03-27	21.3300	21.6700	21.2750	21.3900	+1.857%	12,700	+20.150%
2023-03-24	20.7000	21.1300	20.5450	21.0000	+0.865%	13,888	+22.381%
2023-03-23	21.6500	21.7500	20.5600	20.8200	-3.922%	27,168	+23.439%
2023-03-22	22.5200	22.5200	21.6700	21.6700	-2.999%	17,637	+18.597%
2023-03-21	21.8400	22.3900	21.7500	22.3400	+3.762%	23,072	+15.040%
2023-03-20	22.1800	22.1800	21.5300	21.5300	-1.958%	17,875	+19.368%
2023-03-17	22.0400	23.2000	21.7009	21.9600	-1.037%	73,274	+17.031%
2023-03-16	21.2200	22.3000	21.2200	22.1900	+4.571%	18,428	+15.818%
2023-03-15	21.3200	21.8022	21.1000	21.2200	-2.526%	24,938	+21.112%
2023-03-14	22.5200	23.1900	21.7500	21.7700	+2.689%	45,813	+18.052%
2023-03-13	22.5600	22.5600	20.8900	21.2000	-7.383%	47,135	+21.226%
2023-03-10	22.9300	23.6000	22.2500	22.8900	-1.464%	39,316	+12.276%
2023-03-09	24.3800	24.3800	23.1700	23.2300	-5.300%	28,499	+10.633%
2023-03-08	24.6700	24.6700	24.3900	24.5300	-0.325%	7,906	+4.770%
2023-03-07	24.8100	24.8100	24.5300	24.6100	-1.678%	14,321	+4.429%
2023-03-06	25.6600	26.1557	24.7200	25.0300	-1.223%	46,908	+2.677%
2023-03-03	25.3100	25.3400	25.0381	25.3400	+0.755%	6,818	+1.421%
2023-03-02	25.3600	25.3600	25.0500	25.1500	-1.140%	8,182	+2.187%
2023-03-01	25.3100	25.5200	25.2540	25.4400	-0.118%	11,035	+1.022%
2023-02-28	25.6050	25.6050	25.4700	25.4700	-0.235%	10,594	+0.903%
2023-02-27	25.7784	25.8234	25.5300	25.5300	-0.351%	7,070	+0.666%
2023-02-24	25.7500	25.7600	25.5000	25.6200	-0.698%	11,939	+0.312%
2023-02-23	25.9940	25.9940	25.6000	25.8000	+1.018%	9,596	-0.388%
2023-02-22	25.6100	25.8450	25.5300	25.5400	0.000%	17,832	+0.626%
2023-02-21	25.9400	25.9400	25.2700	25.5400	-1.542%	16,869	+0.626%
2023-02-17	25.7800	25.9400	25.6418	25.9400	+0.777%	16,976	-0.925%
2023-02-16	25.6000	26.1500	25.5900	25.7400	-0.924%	21,431	-0.155%
2023-02-15	25.9800	26.0571	25.8950	25.9800	+0.698%	9,406	-1.078%
2023-02-14	25.5400	25.9500	25.5100	25.8000	-0.807%	12,972	-0.388%
2023-02-13	25.8700	26.1300	25.8700	26.0100	+0.541%	11,810	-1.192%
2023-02-10	25.9095	26.0154	25.8700	25.8700	+0.271%	9,209	-0.657%
2023-02-09	26.3200	26.3741	25.6500	25.8000	-1.976%	13,248	-0.388%
2023-02-08	26.4200	26.6400	26.2500	26.3200	-1.460%	6,001	-2.356%
2023-02-07	26.4400	26.7200	26.2100	26.7100	+0.451%	29,862	-3.781%
2023-02-06	26.6900	26.6900	26.4000	26.5900	-1.079%	18,359	-3.347%
2023-02-03	26.2100	26.8900	26.2100	26.8800	+2.556%	26,819	-4.390%
2023-02-02	26.0500	26.3350	25.8100	26.2100	+1.158%	36,599	-1.946%
2023-02-01	25.8306	26.1300	25.6400	25.9100	-0.154%	40,511	-0.810%
2023-01-31	25.7100	26.0000	25.6001	25.9500	+1.566%	24,298	-0.963%
2023-01-30	25.2300	25.7100	25.0500	25.5500	+0.472%	31,018	+0.587%
2023-01-27	25.1821	25.4900	25.0600	25.4300	+0.913%	22,975	+1.062%
2023-01-26	24.6900	25.2000	24.5500	25.2000	+2.773%	61,586	+1.984%
2023-01-25	24.8300	24.9000	24.3200	24.5200	-1.487%	50,389	+4.812%
2023-01-24	24.5984	25.3600	24.5800	24.8900	+0.161%	93,378	+3.254%
2023-01-23	24.9800	25.0304	24.6600	24.8500	-0.040%	51,566	+3.421%
2023-01-20	24.4100	25.2200	24.3900	24.8600	+2.094%	95,067	+3.379%
2023-01-19	24.4400	24.4400	24.2000	24.3500	-0.327%	13,609	+5.544%
2023-01-18	25.0200	25.0200	24.4200	24.4300	-2.319%	15,048	+5.199%
2023-01-17	25.5000	25.5000	24.9001	25.0100	-1.690%	15,336	+2.759%
2023-01-13	25.1900	25.4750	25.1000	25.4400	+0.474%	30,350	+1.022%
2023-01-12	25.2000	25.4200	25.1200	25.3200	+0.756%	60,758	+1.501%
2023-01-11	24.8900	25.1850	24.8000	25.1300	+1.005%	30,950	+2.268%
2023-01-10	24.6000	24.9300	24.6000	24.8800	+0.933%	14,577	+3.296%
2023-01-09	24.9100	24.9100	24.5300	24.6500	-0.565%	19,598	+4.260%
2023-01-06	24.8500	25.0000	24.5900	24.7900	+0.040%	25,885	+3.671%
2023-01-05	24.9100	24.9100	24.6550	24.7800	-0.880%	9,737	+3.713%
2023-01-04	24.6200	25.1180	24.6200	25.0000	+1.709%	13,232	+2.800%
2023-01-03	24.8100	24.8500	24.5400	24.5800	-1.245%	19,420	+4.557%
2022-12-30	24.9800	25.0250	24.6500	24.8900	-0.400%	12,651	+3.254%
2022-12-29	24.7600	25.0990	24.6100	24.9900	+0.970%	15,869	+2.841%
2022-12-28	25.1400	25.1400	24.7500	24.7500	-1.158%	8,410	+3.838%
2022-12-27	24.9000	25.1000	24.8800	25.0400	+0.643%	11,813	+2.636%
2022-12-23	24.9100	25.2254	24.8800	24.8800	+0.161%	7,051	+3.296%
2022-12-22	24.8500	24.9700	24.7000	24.8400	-0.878%	16,306	+3.462%
2022-12-21	25.0400	25.2300	24.8700	25.0600	+0.845%	17,948	+2.554%
2022-12-20	24.8600	25.0100	24.7000	24.8500	+0.161%	22,767	+3.421%
2022-12-19	25.2200	25.3300	24.7000	24.8100	-2.706%	41,642	+3.587%
2022-12-16	24.9300	25.6800	24.4900	25.5000	+0.791%	69,780	+0.784%
2022-12-15	26.0700	26.0700	25.0950	25.3000	-3.582%	18,121	+1.581%
2022-12-14	26.5800	26.5800	26.2400	26.2400	+0.344%	18,060	-2.058%
2022-12-13	26.8500	27.0900	26.0350	26.1500	-2.170%	42,932	-1.721%
2022-12-12	27.2200	27.4290	26.6800	26.7300	-1.511%	31,414	-3.853%
2022-12-09	27.3500	27.7500	27.1400	27.1400	-1.273%	8,101	-5.306%
2022-12-08	27.4950	27.5200	27.4300	27.4900	+0.219%	6,593	-6.511%
2022-12-07	28.0000	28.0000	27.4300	27.4300	-1.402%	11,221	-6.307%
2022-12-06	27.7420	27.9900	27.6500	27.8200	+0.615%	34,769	-7.620%
2022-12-05	28.4700	28.4700	27.5100	27.6500	-2.982%	12,472	-7.052%
2022-12-02	28.2500	28.6050	28.2500	28.5000	+0.070%	14,719	-9.825%
2022-12-01	28.7283	28.7300	28.2900	28.4800	+0.423%	19,037	-9.761%
2022-11-30	28.0800	28.4200	27.7500	28.3600	+1.358%	15,841	-9.379%
2022-11-29	27.9600	28.2600	27.9400	27.9800	-1.583%	5,470	-8.149%
2022-11-28	28.9200	29.0000	28.3100	28.4300	-1.456%	9,217	-9.603%
2022-11-25	28.8500	29.1971	28.7710	28.8500	+0.909%	5,961	-10.919%
2022-11-23	28.5000	28.7900	28.3900	28.5900	-0.970%	19,956	-10.108%
2022-11-22	28.7117	28.8900	28.7117	28.8700	+0.944%	10,465	-10.980%
2022-11-21	28.7000	28.8400	28.5700	28.6000	+0.316%	8,617	-10.140%
2022-11-18	29.0000	29.0000	28.3000	28.5100	+0.564%	18,281	-9.856%
2022-11-17	28.2500	28.4200	28.0400	28.3500	+0.106%	15,473	-9.347%
2022-11-16	28.9900	28.9900	28.2601	28.3200	-1.324%	10,495	-9.251%
2022-11-15	28.6700	28.9100	28.6000	28.7000	+1.485%	9,720	-10.453%
2022-11-14	28.2900	28.8600	28.2800	28.2800	-1.050%	14,546	-9.123%
2022-11-11	29.1700	29.1700	28.5800	28.5800	-2.023%	8,774	-10.077%
2022-11-10	28.7500	29.2500	28.7400	29.1700	+2.495%	20,569	-11.896%

.dark-mode .WCvR65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCvR65{ color: #333333; background-color: white; border: 2px solid #333333; }SMMFSummit Financial Group, Inc.stock NASDAQ

SMMF
Summit Financial Group, Inc.
stock NASDAQ