Summit Financial Gp (NQ: SMMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.58	21.62	20.84	21.48	11,031	+0.45(+2.14%)
May 30, 2018	21.28	21.41	20.92	21.03	9,863	-0.14(-0.67%)
May 29, 2018	21.38	21.62	21.06	21.17	11,781	-0.42(-1.97%)
May 25, 2018		21.59	21.59	21.59	0	+0.14(+0.66%)
May 24, 2018	21.34	21.62	21.29	21.45	3,030	-0.01(-0.04%)
May 23, 2018	21.28	21.53	21.08	21.46	9,619	+0.21(+0.98%)
May 22, 2018	21.71	21.78	21.18	21.25	26,925	-0.37(-1.70%)
May 21, 2018	21.88	21.88	21.30	21.62	8,745	-0.15(-0.69%)
May 18, 2018	21.83	21.83	21.73	21.77	12,510	+0.08(+0.36%)
May 17, 2018	21.73	21.78	21.62	21.69	6,927	+0.10(+0.48%)
May 16, 2018	21.21	21.78	21.06	21.58	10,574	+0.37(+1.73%)
May 15, 2018	21.18	21.49	21.18	21.22	8,888	-0.03(-0.16%)
May 14, 2018	21.71	21.72	21.24	21.25	13,441	-0.24(-1.12%)
May 11, 2018	21.63	21.68	21.44	21.49	6,210	-0.03(-0.15%)
May 10, 2018	21.71	21.78	21.51	21.53	15,731	-0.18(-0.84%)
May 09, 2018	21.28	21.87	21.26	21.71	12,984	+0.42(+2.00%)
May 08, 2018	21.48	21.65	21.14	21.28	10,730	-0.27(-1.24%)
May 07, 2018	21.65	21.65	21.33	21.55	9,912	+0.02(+0.08%)
May 04, 2018	21.14	21.56	21.03	21.53	11,007	+0.34(+1.61%)
May 03, 2018	21.34	21.46	21.04	21.19	7,078	-0.23(-1.09%)
May 02, 2018	21.30	21.66	21.24	21.43	13,270	+0.18(+0.82%)
May 01, 2018	20.89	21.82	20.88	21.25	14,082	+0.38(+1.84%)
Apr 30, 2018	21.30	21.36	20.68	20.87	15,404	-0.34(-1.61%)
Apr 27, 2018	21.50	22.36	20.97	21.21	14,605	-0.12(-0.59%)
Apr 26, 2018	22.01	22.11	21.32	21.33	8,567	-0.54(-2.48%)
Apr 25, 2018	22.43	22.43	19.99	21.88	12,476	-0.63(-2.81%)
Apr 24, 2018	21.93	22.51	21.71	22.51	83,273	+0.28(+1.27%)
Apr 23, 2018	21.63	22.23	21.63	22.23	3,894	+0.39(+1.79%)
Apr 20, 2018	21.62	22.14	21.62	21.83	10,701	+0.09(+0.42%)
Apr 19, 2018	21.86	21.87	21.41	21.74	7,411	-0.26(-1.17%)
Apr 18, 2018	21.84	22.44	21.84	22.00	4,519	+0.17(+0.76%)
Apr 17, 2018	21.28	21.87	21.24	21.83	11,888	+0.57(+2.70%)
Apr 16, 2018	21.13	21.40	20.94	21.26	24,706	+0.22(+1.03%)
Apr 13, 2018	21.19	21.19	21.04	21.04	3,862	+0.00(+0.00%)
Apr 12, 2018	21.45	21.45	19.99	21.04	8,538	-0.38(-1.79%)
Apr 11, 2018	20.86	21.59	20.79	21.43	7,550	+0.04(+0.19%)
Apr 10, 2018	21.41	21.62	21.33	21.38	13,311	+0.00(+0.00%)
Apr 09, 2018	20.97	21.66	20.97	21.38	14,499	+0.58(+2.80%)
Apr 06, 2018	20.69	21.14	20.60	20.80	83,645	+0.00(+0.00%)
Apr 05, 2018	20.82	20.98	20.19	20.80	77,844	+0.04(+0.20%)
Apr 04, 2018	20.46	21.19	20.46	20.76	4,716	-0.02(-0.08%)
Apr 03, 2018	20.86	21.09	20.67	20.78	9,192	-0.03(-0.16%)
Apr 02, 2018	20.82	20.88	20.42	20.81	21,797	-0.03(-0.12%)
Mar 29, 2018		20.84	20.84	20.84	0	+0.04(+0.20%)
Mar 28, 2018	20.69	20.83	20.68	20.79	22,166	+0.12(+0.60%)
Mar 27, 2018	21.15	21.15	20.62	20.67	18,978	-0.35(-1.66%)
Mar 26, 2018	20.96	21.17	20.71	21.02	13,878	+0.43(+2.10%)
Mar 23, 2018	20.88	21.43	20.54	20.59	28,045	-0.23(-1.12%)
Mar 22, 2018	20.87	21.24	20.79	20.82	46,568	-0.29(-1.38%)
Mar 21, 2018	21.23	21.33	20.89	21.11	14,181	-0.18(-0.82%)
Mar 20, 2018	21.38	21.66	21.18	21.28	7,420	-0.09(-0.43%)
Mar 19, 2018	20.96	21.43	20.90	21.38	17,681	+0.42(+2.03%)
Mar 16, 2018	21.18	21.45	20.87	20.95	38,261	-0.17(-0.79%)
Mar 15, 2018	21.28	21.29	20.92	21.12	18,337	-0.17(-0.82%)
Mar 14, 2018	20.99	21.36	20.99	21.29	8,993	+0.02(+0.12%)
Mar 13, 2018	21.22	21.48	20.94	21.27	10,893	+0.08(+0.39%)
Mar 12, 2018	21.14	21.48	20.85	21.19	11,944	+0.07(+0.35%)
Mar 09, 2018	20.75	21.22	20.75	21.11	14,896	+0.52(+2.54%)
Mar 08, 2018	20.81	20.90	20.44	20.59	9,059	-0.12(-0.60%)
Mar 07, 2018	20.57	21.07	20.41	20.71	29,340	-0.13(-0.64%)
Mar 06, 2018	20.34	20.91	20.04	20.85	19,624	+0.63(+3.12%)
Mar 05, 2018	20.63	20.75	20.22	20.22	8,901	-0.56(-2.67%)
Mar 02, 2018	20.44	20.92	19.98	20.77	11,314	+0.68(+3.38%)