Summit Financial Group In... (SMMF)
NASDAQ: SMMF
· Real-Time Price · USD
25.70
-0.66 (-2.50%)
At close: May 02, 2024, 10:00 PM
SMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2024 | 26.36 | 26.36 | 25.70 | 25.70 | 25.70 | -2.50% | 0 |
| May 1, 2024 | 26.55 | 26.57 | 26.05 | 26.36 | 26.36 | -0.42% | 34,425 |
| Apr 30, 2024 | 27.04 | 27.08 | 26.41 | 26.47 | 26.47 | -1.96% | 22,239 |
| Apr 29, 2024 | 27.34 | 27.35 | 27.00 | 27.00 | 27.00 | -1.64% | 8,551 |
| Apr 26, 2024 | 28.02 | 28.02 | 27.43 | 27.45 | 27.45 | 0.15% | 16,133 |
| Apr 25, 2024 | 27.50 | 27.72 | 27.28 | 27.41 | 27.41 | -1.12% | 17,894 |
| Apr 24, 2024 | 27.05 | 27.72 | 26.83 | 27.72 | 27.72 | 1.54% | 22,690 |
| Apr 23, 2024 | 27.64 | 27.67 | 27.25 | 27.30 | 27.30 | -0.18% | 11,872 |
| Apr 22, 2024 | 27.16 | 28.32 | 27.02 | 27.35 | 27.35 | 0.55% | 26,423 |
| Apr 19, 2024 | 25.50 | 27.37 | 25.50 | 27.20 | 27.20 | 8.45% | 42,981 |
| Apr 18, 2024 | 25.02 | 25.16 | 24.87 | 25.08 | 25.08 | 0.20% | 24,283 |
| Apr 17, 2024 | 25.16 | 25.29 | 24.97 | 25.03 | 25.03 | -0.64% | 20,444 |
| Apr 16, 2024 | 25.02 | 25.22 | 24.87 | 25.19 | 25.19 | 0.56% | 20,214 |
| Apr 15, 2024 | 25.34 | 25.34 | 25.00 | 25.05 | 25.05 | -0.28% | 11,404 |
| Apr 12, 2024 | 25.23 | 25.41 | 25.08 | 25.12 | 25.12 | -0.79% | 20,022 |
| Apr 11, 2024 | 25.32 | 25.61 | 25.29 | 25.32 | 25.32 | -0.12% | 26,035 |
| Apr 10, 2024 | 26.20 | 26.25 | 25.20 | 25.35 | 25.35 | -3.24% | 39,415 |
| Apr 9, 2024 | 26.49 | 26.49 | 25.99 | 26.20 | 26.20 | 0.65% | 22,807 |
| Apr 8, 2024 | 26.14 | 26.37 | 26.02 | 26.03 | 26.03 | 0.08% | 12,537 |
| Apr 5, 2024 | 26.10 | 26.14 | 25.85 | 26.01 | 26.01 | 0.31% | 38,570 |