Summit Financial Gp (NQ: SMMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.42	14.42	13.71	13.86	28,557	-0.63(-4.32%)
May 27, 2016	14.50	14.48	14.48	14.48	6,738	+0.12(+0.84%)
May 26, 2016	14.46	14.50	13.58	14.36	18,253	-0.06(-0.39%)
May 25, 2016	14.60	14.79	14.34	14.42	16,188	-0.18(-1.26%)
May 24, 2016	14.59	15.00	14.46	14.60	14,186	+0.11(+0.77%)
May 23, 2016	14.66	14.98	14.46	14.49	19,898	-0.31(-2.11%)
May 20, 2016	14.75	15.03	14.59	14.80	18,394	-0.22(-1.49%)
May 19, 2016	14.62	15.20	14.38	15.03	17,836	+0.34(+2.29%)
May 18, 2016	15.85	16.02	14.57	14.69	51,212	-1.24(-7.80%)
May 17, 2016	16.39	16.44	15.74	15.93	13,721	-0.51(-3.12%)
May 16, 2016	16.16	16.48	16.08	16.44	54,109	+0.26(+1.58%)
May 13, 2016	16.13	16.27	15.92	16.19	11,083	+0.14(+0.90%)
May 12, 2016	16.36	16.36	15.67	16.04	16,910	-0.32(-1.96%)
May 11, 2016	16.16	16.64	16.12	16.36	26,032	+0.14(+0.84%)
May 10, 2016	15.83	16.23	15.69	16.23	67,807	+0.40(+2.53%)
May 09, 2016	15.72	15.94	15.63	15.83	30,891	+0.27(+1.75%)
May 06, 2016	15.39	15.67	15.37	15.55	18,129	+0.14(+0.91%)
May 05, 2016	15.32	15.63	15.32	15.41	25,727	+0.04(+0.23%)
May 04, 2016	15.43	15.68	14.99	15.38	20,696	-0.20(-1.29%)
May 03, 2016	15.61	15.78	15.23	15.58	26,118	-0.18(-1.17%)
May 02, 2016	14.94	15.82	14.93	15.76	37,260	+0.79(+5.30%)
Apr 29, 2016	15.23	15.23	14.55	14.97	13,696	-0.26(-1.68%)
Apr 28, 2016	15.10	15.23	14.91	15.23	11,623	+0.18(+1.17%)
Apr 27, 2016	14.67	15.05	14.62	15.05	18,515	+0.38(+2.62%)
Apr 26, 2016	14.58	14.81	14.52	14.67	23,370	+0.01(+0.05%)
Apr 25, 2016	14.96	15.20	14.23	14.66	37,900	-0.18(-1.19%)
Apr 22, 2016	14.51	14.89	14.43	14.83	21,973	+0.33(+2.27%)
Apr 21, 2016	14.39	14.63	14.36	14.51	24,110	+0.11(+0.78%)
Apr 20, 2016	14.41	14.47	13.88	14.39	14,588	-0.10(-0.66%)
Apr 19, 2016	14.42	14.51	14.31	14.49	12,596	+0.11(+0.78%)
Apr 18, 2016	14.61	14.75	14.19	14.38	44,034	-0.13(-0.88%)
Apr 15, 2016	13.70	14.63	13.62	14.51	52,527	+0.88(+6.47%)
Apr 14, 2016	13.46	13.62	13.43	13.62	18,737	+0.16(+1.19%)
Apr 13, 2016	13.45	13.50	13.42	13.46	13,913	+0.04(+0.30%)
Apr 12, 2016	13.45	13.61	13.19	13.42	24,722	-0.03(-0.24%)
Apr 11, 2016	13.38	13.57	13.28	13.46	32,040	+0.17(+1.27%)
Apr 08, 2016	13.14	13.30	13.12	13.29	22,311	+0.14(+1.10%)
Apr 07, 2016	13.02	13.14	13.02	13.14	10,174	+0.07(+0.55%)
Apr 06, 2016	13.01	13.13	13.01	13.07	16,737	+0.07(+0.55%)
Apr 05, 2016	12.91	13.00	12.59	13.00	27,268	+0.13(+1.00%)
Apr 04, 2016	12.88	13.02	12.33	12.87	25,160	+0.10(+0.75%)
Apr 01, 2016	12.53	12.98	12.45	12.77	28,355	+0.38(+3.04%)
Mar 31, 2016	12.86	12.93	12.40	12.40	42,963	-0.43(-3.37%)
Mar 30, 2016	12.86	12.90	12.78	12.83	57,308	+0.07(+0.57%)
Mar 29, 2016	12.68	12.89	12.52	12.76	32,945	+0.13(+1.02%)
Mar 28, 2016	12.57	12.74	12.51	12.63	15,303	+0.13(+1.03%)
Mar 24, 2016	12.50	12.50	12.50	12.50	14,100	+0.10(+0.84%)
Mar 23, 2016	12.17	12.45	12.17	12.40	24,749	+0.23(+1.91%)
Mar 22, 2016	12.01	12.17	11.85	12.17	9,195	+0.33(+2.78%)
Mar 21, 2016	11.92	12.17	11.30	11.84	13,977	-0.10(-0.81%)
Mar 18, 2016	11.49	11.93	11.34	11.93	15,122	+0.34(+2.97%)
Mar 17, 2016	11.56	11.64	11.51	11.59	8,008	-0.01(-0.07%)
Mar 16, 2016	11.47	11.77	11.47	11.60	7,585	-0.02(-0.21%)
Mar 15, 2016	11.44	11.62	10.11	11.62	17,683	+0.01(+0.07%)
Mar 14, 2016	11.50	11.61	11.22	11.61	10,768	+0.14(+1.19%)
Mar 11, 2016	11.46	11.58	11.34	11.48	18,097	+0.06(+0.56%)
Mar 10, 2016	11.38	11.50	11.16	11.41	8,161	+0.10(+0.92%)
Mar 09, 2016	11.34	11.54	11.30	11.31	22,367	-0.06(-0.49%)
Mar 08, 2016	11.41	11.54	11.29	11.36	15,334	-0.02(-0.14%)
Mar 07, 2016	11.20	11.42	11.15	11.38	19,909	+0.19(+1.71%)
Mar 04, 2016	11.24	11.40	11.09	11.19	18,676	-0.02(-0.14%)
Mar 03, 2016	10.90	11.24	10.90	11.20	29,547	+0.31(+2.85%)
Mar 02, 2016	10.65	10.96	10.61	10.89	26,350	+0.25(+2.39%)