Summit Financial Group Inc (SMMF) Historical Stock Data
27.12 ↓0.33 (-1.20%)
As of April 29, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, SMMF is up 0.02% a day on average. There have been 11 days where Summit Financial Group Inc closed green and 19 days where SMMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.02 | 27.45 | ↓$0.57 (-2.03%) | 27.43 | 28.02 | 16.13K |
| 2024-04-25 | 27.50 | 27.41 | ↓$0.09 (-0.33%) | 27.28 | 27.72 | 17.89K |
| 2024-04-24 | 27.05 | 27.72 | ↑$0.67 (2.48%) | 26.83 | 27.72 | 22.69K |
| 2024-04-23 | 27.64 | 27.30 | ↓$0.34 (-1.23%) | 27.25 | 27.67 | 11.87K |
| 2024-04-22 | 27.16 | 27.35 | ↑$0.19 (0.70%) | 27.02 | 28.32 | 26.42K |
| 2024-04-19 | 25.50 | 27.20 | ↑$1.70 (6.67%) | 25.50 | 27.37 | 42.98K |
| 2024-04-18 | 25.02 | 25.08 | ↑$0.06 (0.26%) | 24.87 | 25.16 | 24.28K |
| 2024-04-17 | 25.16 | 25.03 | ↓$0.13 (-0.52%) | 24.97 | 25.29 | 20.44K |
| 2024-04-16 | 25.02 | 25.19 | ↑$0.17 (0.68%) | 24.87 | 25.22 | 20.21K |
| 2024-04-15 | 25.34 | 25.05 | ↓$0.29 (-1.14%) | 25.00 | 25.34 | 11.40K |
| 2024-04-12 | 25.23 | 25.12 | ↓$0.11 (-0.44%) | 25.08 | 25.41 | 20.02K |
| 2024-04-11 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.29 | 25.61 | 26.04K |
| 2024-04-10 | 26.20 | 25.35 | ↓$0.85 (-3.24%) | 25.20 | 26.25 | 39.42K |
| 2024-04-09 | 26.49 | 26.20 | ↓$0.29 (-1.09%) | 25.99 | 26.49 | 22.81K |
| 2024-04-08 | 26.14 | 26.03 | ↓$0.11 (-0.42%) | 26.02 | 26.37 | 12.54K |
| 2024-04-05 | 26.10 | 26.01 | ↓$0.09 (-0.34%) | 25.85 | 26.14 | 38.57K |
| 2024-04-04 | 25.95 | 25.93 | ↓$0.02 (-0.08%) | 25.91 | 26.43 | 35.14K |
| 2024-04-03 | 26.01 | 25.93 | ↓$0.08 (-0.31%) | 25.76 | 26.19 | 27.31K |
| 2024-04-02 | 26.25 | 26.00 | ↓$0.25 (-0.95%) | 25.90 | 27.16 | 17.55K |
| 2024-04-01 | 26.95 | 26.46 | ↓$0.49 (-1.82%) | 26.27 | 27.04 | 13.01K |
| 2024-03-28 | 25.92 | 27.16 | ↑$1.24 (4.78%) | 25.92 | 27.40 | 66.16K |
| 2024-03-27 | 25.70 | 25.78 | ↑$0.08 (0.31%) | 25.50 | 25.87 | 48.10K |
| 2024-03-26 | 25.75 | 25.59 | ↓$0.16 (-0.62%) | 25.59 | 25.86 | 34.42K |
| 2024-03-25 | 26.33 | 25.58 | ↓$0.75 (-2.85%) | 25.42 | 26.57 | 86.48K |
| 2024-03-22 | 26.48 | 26.19 | ↓$0.29 (-1.10%) | 26.06 | 26.65 | 13.23K |
| 2024-03-21 | 26.38 | 26.35 | ↓$0.03 (-0.11%) | 26.30 | 26.50 | 25.88K |
| 2024-03-20 | 25.22 | 26.22 | ↑$1.00 (3.97%) | 25.22 | 26.22 | 24.97K |
| 2024-03-19 | 25.54 | 25.28 | ↓$0.26 (-1.02%) | 25.28 | 25.82 | 16.85K |
| 2024-03-18 | 25.25 | 25.28 | ↑$0.03 (0.12%) | 25.25 | 25.75 | 23.47K |
| 2024-03-15 | 25.31 | 25.37 | ↑$0.06 (0.24%) | 25.31 | 25.82 | 72.69K |
Create an account or log in to view more rows.
$SMMF When they tell me diversifying is for idiots
$SMMF this stock has me so excited i cant sleep!!
$SMMF pressure
$SMMF has just been halted from trading.
$SMMF buy buy buy!!
$SMMF news?
$SMMF last chance to load imo
$SMMF we need to get moving
$SMMF holding unfortunately lol
$SMMF rip and dip today bulls