Summit Financial Group Inc. Common Stockのデータ

Summit Financial Group Inc. Common Stockの基本情報

名前 Summit Financial Group Inc. Common Stock
ティッカー SMMF
国 United States
上場年 nan
セクター Finance

Summit Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.35 22.74 23.2 22.84 10300.0 22.84
2021-02-12 23.1 22.37 22.53 22.99 7700.0 22.99
2021-02-11 23.33 22.53 23.33 22.6 9400.0 22.6
2021-02-10 23.4 22.85 23.36 22.85 18500.0 22.85
2021-02-09 23.54 22.68 22.98 23.47 11000.0 23.47
2021-02-08 23.38 22.69 22.69 23.38 8600.0 23.38
2021-02-05 22.48 22.32 22.48 22.47 6600.0 22.47
2021-02-04 22.51 21.47 21.47 22.46 13100.0 22.46
2021-02-03 21.75 21.2 21.75 21.53 8400.0 21.53
2021-02-02 21.99 20.86 20.86 21.79 10500.0 21.79
2021-02-01 21.39 20.51 20.71 20.8 12900.0 20.8
2021-01-29 20.92 20.0 20.76 20.7 11100.0 20.7
2021-01-28 21.33 20.47 21.12 20.63 12100.0 20.63
2021-01-27 21.48 20.35 21.11 20.76 35600.0 20.76
2021-01-26 22.98 21.5 22.98 21.5 11700.0 21.5
2021-01-25 22.23 21.62 22.08 22.07 11800.0 22.07
2021-01-22 22.41 21.1 21.68 22.41 21600.0 22.41
2021-01-21 22.2 21.74 22.1 21.77 8600.0 21.77
2021-01-20 23.25 22.12 22.93 22.17 13700.0 22.17
2021-01-19 23.18 22.14 22.59 22.68 21500.0 22.68
2021-01-15 23.4 22.98 23.1 22.98 6600.0 22.98
2021-01-14 23.7 23.12 23.12 23.51 10600.0 23.51
2021-01-13 23.5 22.76 23.5 22.85 12100.0 22.85
2021-01-12 23.75 22.82 22.82 23.75 12900.0 23.75
2021-01-11 23.34 22.28 23.1 23.06 8800.0 23.06
2021-01-08 23.99 22.8 23.99 23.1 10400.0 23.1
2021-01-07 24.31 23.11 23.81 23.86 21000.0 23.86
2021-01-06 24.76 22.26 22.26 23.51 32100.0 23.51
2021-01-05 22.36 21.82 21.82 21.95 28300.0 21.95
2021-01-04 22.65 21.74 22.34 21.8 37500.0 21.8
2020-12-31 22.74 22.08 22.74 22.08 23600.0 22.08
2020-12-30 22.75 22.32 22.47 22.75 6000.0 22.75
2020-12-29 22.5 22.25 22.5 22.37 15400.0 22.37
2020-12-28 22.51 22.28 22.31 22.28 4600.0 22.28
2020-12-24 22.25 22.13 22.19 22.25 3200.0 22.25
2020-12-23 22.35 22.04 22.31 22.28 5200.0 22.28
2020-12-22 22.22 21.84 22.22 22.13 12300.0 22.13
2020-12-21 22.55 21.97 22.25 22.13 12700.0 22.13
2020-12-18 22.8 22.25 22.78 22.25 65800.0 22.25
2020-12-17 22.64 22.39 22.49 22.64 10500.0 22.64
2020-12-16 22.64 22.5 22.63 22.5 12800.0 22.5
2020-12-15 22.88 21.73 21.91 22.5 14300.0 22.5
2020-12-14 22.26 21.61 21.8 21.61 14500.0 21.61
2020-12-11 21.92 21.57 21.81 21.81 8300.0 21.64
2020-12-10 22.09 21.67 21.7 22.03 6300.0 21.86
2020-12-09 22.35 21.8 22.0 22.05 20500.0 21.88
2020-12-08 22.13 21.51 21.63 21.99 19300.0 21.82
2020-12-07 22.15 21.8 22.02 21.82 11000.0 21.65
2020-12-04 22.21 21.1 21.33 22.19 9800.0 22.02
2020-12-03 21.63 21.0 21.0 21.05 15100.0 20.89
2020-12-02 21.26 20.92 20.92 21.06 7300.0 20.9
2020-12-01 21.76 20.75 21.01 20.95 18400.0 20.79
2020-11-30 22.27 20.94 21.54 20.94 14500.0 20.78
2020-11-27 22.05 21.25 22.05 21.7 6900.0 21.53
2020-11-25 22.27 21.64 22.27 21.71 10900.0 21.54
2020-11-24 22.55 21.0 21.0 22.45 18400.0 22.28
2020-11-23 20.95 20.49 20.78 20.64 16200.0 20.48
2020-11-20 20.78 20.1 20.37 20.78 13800.0 20.62
2020-11-19 20.8 20.47 20.66 20.79 4400.0 20.63
2020-11-18 22.09 20.52 21.96 20.52 9600.0 20.36
2020-11-17 21.73 20.54 20.88 21.46 12000.0 21.29
2020-11-16 21.78 20.3 20.8 21.29 21700.0 21.12
2020-11-13 20.29 19.95 19.95 20.04 8900.0 19.88
2020-11-12 19.96 19.25 19.72 19.5 9400.0 19.35
2020-11-11 20.88 19.68 20.81 20.16 16100.0 20.0
2020-11-10 20.99 19.97 19.97 20.8 27000.0 20.64
2020-11-09 21.39 19.02 19.02 19.6 33300.0 19.45
2020-11-06 18.62 17.41 18.62 17.41 11100.0 17.27
2020-11-05 18.49 17.82 17.83 18.39 7100.0 18.25
2020-11-04 18.1 17.75 18.05 17.89 3800.0 17.75
2020-11-03 18.78 16.67 18.78 18.62 45000.0 18.47
2020-11-02 18.45 18.27 18.27 18.4 9800.0 18.26
2020-10-30 18.25 17.47 18.11 18.01 19600.0 17.87
2020-10-29 18.35 17.98 18.03 18.35 7500.0 18.21
2020-10-28 18.41 17.26 17.26 18.14 21400.0 18.0
2020-10-27 18.01 17.59 17.59 17.68 3500.0 17.54
2020-10-26 18.75 17.73 18.57 18.0 12300.0 17.86
2020-10-23 18.82 18.49 18.79 18.67 10800.0 18.52
2020-10-22 18.71 17.28 17.5 18.49 50100.0 18.35
2020-10-21 17.31 16.62 17.13 16.98 11100.0 16.85
2020-10-20 17.01 15.83 16.34 17.0 23900.0 16.87
2020-10-19 16.49 16.15 16.49 16.15 1600.0 16.02
2020-10-16 16.64 16.1 16.32 16.44 13200.0 16.31
2020-10-15 16.8 15.65 16.19 16.48 6700.0 16.35
2020-10-14 17.07 16.37 16.95 16.44 4600.0 16.31
2020-10-13 17.56 16.86 17.13 16.93 6100.0 16.8
2020-10-12 17.56 17.12 17.41 17.39 9000.0 17.25
2020-10-09 17.46 17.2 17.21 17.46 2600.0 17.32
2020-10-08 17.31 16.04 16.27 17.16 38800.0 17.03
2020-10-07 16.38 15.85 15.87 16.35 11800.0 16.22
2020-10-06 16.32 15.5 15.58 15.6 16600.0 15.48
2020-10-05 15.4 14.96 15.29 15.4 13300.0 15.28
2020-10-02 15.1 14.5 14.5 14.92 21600.0 14.8
2020-10-01 15.0 14.57 14.82 14.83 20600.0 14.71
2020-09-30 15.18 14.71 15.18 14.81 17300.0 14.69
2020-09-29 15.29 14.85 15.27 15.04 16200.0 14.92
2020-09-28 15.59 15.12 15.12 15.15 6900.0 15.03
2020-09-25 14.92 14.8 14.8 14.89 5200.0 14.77
2020-09-24 15.0 14.75 14.91 14.75 11000.0 14.64
2020-09-23 15.68 14.75 15.21 14.77 19100.0 14.65
2020-09-22 16.06 15.05 15.79 15.24 9400.0 15.12
2020-09-21 16.24 15.63 16.02 15.65 22000.0 15.53
2020-09-18 16.75 15.7 16.08 16.59 40600.0 16.46
2020-09-17 16.05 15.5 15.63 15.81 7700.0 15.69
2020-09-16 16.22 15.25 15.68 15.73 12700.0 15.61
2020-09-15 16.1 15.5 15.94 15.62 3700.0 15.5
2020-09-14 15.85 14.76 15.39 15.85 14600.0 15.73
2020-09-11 15.56 15.37 15.43 15.37 7100.0 15.08
2020-09-10 16.33 15.57 16.33 15.57 6300.0 15.28
2020-09-09 16.48 15.79 16.05 15.81 11300.0 15.51
2020-09-08 16.17 15.33 15.61 15.92 17500.0 15.62
2020-09-04 16.26 15.29 16.26 15.87 13700.0 15.57
2020-09-03 16.0 15.4 15.86 15.86 22300.0 15.56
2020-09-02 15.86 15.0 15.0 15.86 11100.0 15.56
2020-09-01 15.13 14.75 14.75 15.04 5700.0 14.76
2020-08-31 15.25 14.75 15.06 14.75 19600.0 14.47
2020-08-28 15.4 14.85 15.22 15.14 9000.0 14.86
2020-08-27 15.28 14.75 14.96 15.03 6000.0 14.75
2020-08-26 15.21 14.73 15.17 14.81 11500.0 14.53
2020-08-25 15.43 15.06 15.36 15.16 5100.0 14.88
2020-08-24 15.42 14.66 15.28 15.16 5400.0 14.88
2020-08-21 15.24 14.96 15.06 15.07 11400.0 14.79
2020-08-20 15.8 15.07 15.54 15.26 8300.0 14.97
2020-08-19 16.15 15.44 15.44 15.83 8200.0 15.53
2020-08-18 15.92 15.36 15.63 15.4 2100.0 15.11
2020-08-17 16.22 15.81 15.81 16.01 4000.0 15.71
2020-08-14 16.0 15.51 15.51 15.97 3800.0 15.67
2020-08-13 16.08 15.33 16.07 15.69 12200.0 15.4
2020-08-12 16.42 16.02 16.25 16.4 8400.0 16.09
2020-08-11 16.89 15.84 16.07 15.84 16200.0 15.54
2020-08-10 15.94 15.7 15.77 15.78 12300.0 15.48
2020-08-07 15.96 15.07 15.07 15.94 8200.0 15.64
2020-08-06 15.31 15.0 15.31 15.0 4700.0 14.72
2020-08-05 15.13 14.54 14.54 15.13 17600.0 14.85
2020-08-04 14.66 14.32 14.65 14.66 8900.0 14.38
2020-08-03 15.25 14.31 15.25 14.84 9900.0 14.56
2020-07-31 15.87 14.72 15.87 15.04 15000.0 14.76
2020-07-30 16.28 15.16 16.27 15.16 8400.0 14.88
2020-07-29 16.37 15.3 15.35 16.16 9800.0 15.86
2020-07-28 16.1 15.46 16.03 15.46 5300.0 15.17
2020-07-27 16.75 15.3 15.32 16.26 3000.0 15.95
2020-07-24 16.17 15.35 16.17 15.35 3800.0 15.06
2020-07-23 16.52 15.9 16.5 16.15 4300.0 15.85
2020-07-22 16.68 16.04 16.25 16.32 6100.0 16.01
2020-07-21 16.42 16.1 16.18 16.32 13600.0 16.01
2020-07-20 16.29 15.81 15.81 16.02 2100.0 15.72
2020-07-17 16.78 15.7 16.05 15.7 7500.0 15.41
2020-07-16 16.51 16.07 16.21 16.16 8200.0 15.86
2020-07-15 16.81 15.95 16.0 16.58 26300.0 16.27
2020-07-14 15.6 14.67 15.29 15.59 7200.0 15.3
2020-07-13 15.53 14.38 15.05 15.16 8900.0 14.88
2020-07-10 15.32 14.5 14.52 15.04 10600.0 14.76
2020-07-09 15.73 14.13 14.98 14.21 30300.0 13.94
2020-07-08 15.56 14.83 15.08 15.03 13200.0 14.75
2020-07-07 16.45 14.88 16.17 14.88 11600.0 14.6
2020-07-06 16.75 16.06 16.75 16.5 13400.0 16.19
2020-07-02 16.86 16.16 16.62 16.16 6000.0 15.86
2020-07-01 16.61 16.1 16.61 16.29 14900.0 15.98
2020-06-30 16.92 16.19 16.19 16.48 10000.0 16.17
2020-06-29 16.48 14.61 14.61 16.28 20400.0 15.97
2020-06-26 15.73 14.24 15.38 14.51 84300.0 14.24
2020-06-25 15.85 14.48 14.48 15.85 15400.0 15.55
2020-06-24 15.58 14.5 15.35 14.74 23400.0 14.46
2020-06-23 16.13 15.43 16.13 15.43 5800.0 15.14
2020-06-22 15.95 14.91 14.91 15.83 7400.0 15.53
2020-06-19 16.26 15.05 16.18 15.05 37900.0 14.77
2020-06-18 16.42 15.41 15.41 15.84 4300.0 15.54
2020-06-17 16.71 15.33 16.71 15.36 8100.0 15.07
2020-06-16 17.05 16.1 16.83 16.71 9700.0 16.4
2020-06-15 16.01 14.91 14.91 16.01 17200.0 15.71
2020-06-12 16.06 15.0 16.06 15.68 19100.0 15.39
2020-06-11 16.01 15.1 15.6 15.14 25300.0 14.69
2020-06-10 18.18 16.4 18.18 16.44 14800.0 15.95
2020-06-09 18.8 17.73 18.4 18.1 15900.0 17.56
2020-06-08 19.07 18.3 18.96 18.93 11800.0 18.37
2020-06-05 18.94 17.76 18.0 18.35 56300.0 17.8
2020-06-04 18.19 17.08 17.45 17.56 10800.0 17.04
2020-06-03 19.12 16.56 16.9 17.69 23400.0 17.16
2020-06-02 16.9 16.11 16.48 16.51 14200.0 16.02
2020-06-01 17.35 15.99 17.02 15.99 24700.0 15.51
2020-05-29 17.95 16.73 17.11 16.8 12400.0 16.3
2020-05-28 19.42 17.67 19.42 17.67 22000.0 17.14
2020-05-27 20.0 18.02 18.45 19.5 27900.0 18.92
2020-05-26 17.93 16.94 17.0 17.73 15700.0 17.2
2020-05-22 16.23 15.63 16.03 15.88 7400.0 15.41
2020-05-21 16.34 15.92 16.34 15.92 13200.0 15.45
2020-05-20 16.4 15.11 15.2 16.36 18200.0 15.87
2020-05-19 16.33 14.84 16.25 14.85 28200.0 14.41
2020-05-18 16.72 15.03 15.31 16.54 30300.0 16.05
2020-05-15 14.54 13.82 14.1 14.44 13100.0 14.01
2020-05-14 14.95 13.48 14.46 14.12 44200.0 13.7
2020-05-13 15.5 14.14 15.01 14.99 25400.0 14.54
2020-05-12 15.98 15.14 15.9 15.18 19100.0 14.73
2020-05-11 16.17 15.28 15.51 15.53 30600.0 15.07
2020-05-08 16.24 15.65 16.06 15.86 30000.0 15.39
2020-05-07 16.41 15.3 16.11 15.5 46800.0 15.04
2020-05-06 16.72 15.52 16.4 15.8 20100.0 15.33
2020-05-05 18.48 15.61 18.0 16.12 32800.0 15.64
2020-05-04 17.51 16.53 17.1 17.51 18700.0 16.99
2020-05-01 17.7 16.26 17.7 17.07 22900.0 16.56
2020-04-30 19.09 17.05 19.09 17.66 46100.0 17.13
2020-04-29 22.02 18.34 18.34 20.02 37100.0 19.42
2020-04-28 18.27 17.34 18.02 17.82 16900.0 17.29
2020-04-27 17.78 16.42 16.69 17.45 20900.0 16.93
2020-04-24 16.08 15.57 15.59 16.08 18300.0 15.6
2020-04-23 16.0 15.21 15.21 15.7 26600.0 15.23
2020-04-22 15.87 15.2 15.87 15.32 18000.0 14.86
2020-04-21 15.76 15.2 15.2 15.46 12900.0 15.0
2020-04-20 16.52 15.29 16.41 15.65 12300.0 15.18
2020-04-17 17.11 15.67 15.67 17.07 18500.0 16.56
2020-04-16 15.42 14.36 15.31 15.2 27300.0 14.75
2020-04-15 16.31 15.0 16.05 15.3 34600.0 14.84
2020-04-14 17.83 16.5 17.83 16.56 23900.0 16.07
2020-04-13 18.36 17.01 18.09 17.01 15600.0 16.5
2020-04-09 18.35 16.5 16.85 18.35 26700.0 17.8
2020-04-08 17.49 16.05 17.04 16.7 51500.0 16.2
2020-04-07 18.16 16.17 18.12 16.55 44900.0 16.06
2020-04-06 18.1 17.23 17.5 17.77 30500.0 17.24
2020-04-03 17.93 16.17 17.46 16.51 12700.0 16.02
2020-04-02 18.46 16.4 16.83 17.78 27400.0 17.25
2020-04-01 21.08 16.81 20.71 17.0 31300.0 16.49
2020-03-31 21.51 18.18 19.08 21.21 29400.0 20.58
2020-03-30 18.86 16.96 17.55 18.86 23800.0 18.3
2020-03-27 20.2 17.27 19.29 17.34 28100.0 16.82
2020-03-26 20.39 18.56 18.56 20.02 39200.0 19.42
2020-03-25 19.53 18.04 19.33 18.7 23000.0 18.14
2020-03-24 19.82 17.03 17.51 19.49 42600.0 18.91
2020-03-23 17.49 15.84 15.84 17.0 21900.0 16.49
2020-03-20 17.76 14.38 16.38 15.81 54100.0 15.34
2020-03-19 17.17 15.0 15.0 16.43 49200.0 15.94
2020-03-18 18.83 14.22 17.13 15.5 24500.0 15.04
2020-03-17 18.72 16.28 16.28 18.35 47800.0 17.8
2020-03-16 17.53 14.64 14.76 17.24 23700.0 16.73
2020-03-13 19.31 18.42 18.42 19.13 28400.0 18.56
2020-03-12 19.97 17.24 18.78 17.85 40700.0 17.15
2020-03-11 20.33 19.52 20.12 19.82 17700.0 19.05
2020-03-10 20.62 19.59 20.08 20.56 27800.0 19.76
2020-03-09 21.69 19.45 20.96 19.67 22300.0 18.9
2020-03-06 22.46 21.48 21.6 21.7 22500.0 20.85
2020-03-05 22.56 21.7 22.03 22.3 21200.0 21.43
2020-03-04 22.97 22.05 22.74 22.64 19200.0 21.76
2020-03-03 22.91 22.28 22.65 22.46 12500.0 21.58
2020-03-02 22.92 22.04 22.04 22.92 11100.0 22.03
2020-02-28 23.13 21.74 22.1 21.92 19000.0 21.06
2020-02-27 24.0 22.31 23.59 22.31 24000.0 21.44
2020-02-26 24.34 24.03 24.27 24.03 5900.0 23.09
2020-02-25 24.9 24.0 24.77 24.35 14500.0 23.4
2020-02-24 25.24 24.46 25.02 24.97 9700.0 24.0
2020-02-21 25.77 25.15 25.62 25.5 15500.0 24.5
2020-02-20 26.0 25.15 26.0 25.56 10000.0 24.56
2020-02-19 26.24 25.31 25.54 26.03 9500.0 25.01
2020-02-18 25.89 24.71 25.75 25.61 12000.0 24.61