Summit Financial Stock Price History (NASDAQ:SMMF)

Add to My Stocks
$25.35 $0.09 (0.35%) SMMF stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Summit Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Summit Financial P/E ratio data for the stock. The Summit Financial stock price history chart shows that the stock price was at a low of 2.21 on 07 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1326.8326.8326.5126.70635317.013.92
2017-01-1226.7527.0026.5926.591942716.943.91
2017-01-1127.0027.0026.7026.951865617.173.96
2017-01-1026.6127.0026.6126.981601417.193.96
2017-01-0926.5527.0926.4826.93914217.153.96
2017-01-0626.7727.0026.3026.921768717.153.95
2017-01-0527.0027.0026.2726.652397916.983.91
2017-01-0427.0027.3826.9826.982116917.193.96
2017-01-0327.6027.6027.0227.041489017.223.97
2016-12-3027.6027.6027.2027.531732017.544.04
2016-12-2927.5027.6027.1827.501948017.524.04
2016-12-2827.8327.9027.3527.543041117.544.05
2016-12-2727.9828.0027.3627.912761617.784.10
2016-12-2327.8027.9927.5127.961389517.814.11
2016-12-2227.8828.0027.1927.971919317.824.11
2016-12-2127.7628.0027.4727.882667317.764.10
2016-12-2026.7728.0026.7727.942957717.804.10
2016-12-1927.7527.9127.3627.833657817.734.09
2016-12-1627.8027.9927.4727.8517932117.744.09
2016-12-1527.8728.4327.2027.863956917.754.09
2016-12-1427.5628.0026.6527.923408417.784.10
2016-12-1328.1628.9827.5427.662931517.624.06
2016-12-1228.9728.9727.5528.493126318.154.18
2016-12-0929.0830.0028.5928.925175418.424.25
2016-12-0828.7629.0928.0028.993510818.474.26
2016-12-0729.3030.0628.8329.324710018.684.31
2016-12-0628.8629.5828.1529.324810018.684.31
2016-12-0524.7229.1924.7228.9711126018.454.26
2016-12-0224.6824.9124.2524.76353615.773.64
2016-12-0124.4825.0024.4824.77850715.783.64
2016-11-3024.5025.0024.1524.481496615.593.60
2016-11-2924.8624.8624.3424.491072315.603.60
2016-11-2824.9024.9424.4124.70846415.733.63
2016-11-2524.6025.2924.2725.00775915.923.67
2016-11-240.000.000.0025.250N/AN/A
2016-11-2324.9225.5524.6225.252329016.083.71
2016-11-2224.8925.0024.5025.001890015.923.67
2016-11-2124.8224.9024.1924.712274315.743.63
2016-11-1824.4024.8723.8924.832488515.823.65
2016-11-1724.1324.4023.4724.311835015.483.57
2016-11-1623.8624.2223.6023.911464915.233.51
2016-11-1524.0024.7023.6523.961662915.263.52
2016-11-1424.0024.7423.5424.394751615.543.58
2016-11-1121.6624.0021.6623.806642215.163.50
2016-11-1021.3122.7220.6521.655127413.793.18
2016-11-0919.7521.7819.5621.151801813.473.11
2016-11-0819.9320.0019.5719.80668712.612.91
2016-11-0719.8019.9719.7919.97518812.722.93
2016-11-0419.9519.9519.4719.592313412.482.88
2016-11-0319.5819.7719.4919.57515912.472.87
2016-11-0219.3119.6119.3119.58387112.472.88
2016-11-0119.2719.7819.0919.30549612.292.83
2016-10-3119.9419.9819.5419.771036612.592.90
2016-10-2819.9620.0019.8919.94281912.702.93
2016-10-2720.0420.0619.9019.92337912.692.93
2016-10-2620.3420.3719.7019.941484912.702.93
2016-10-2519.9920.5019.9320.181044712.852.96
2016-10-2420.2520.4620.2120.351245913.483.03
2016-10-2119.6520.2519.6520.25667313.413.02
2016-10-2019.7219.8819.7219.88267813.172.96
2016-10-1919.4519.9519.4519.87522713.162.96
2016-10-1819.6519.7218.6419.46501112.892.90
2016-10-1719.3819.9019.2019.58434312.972.92
2016-10-1419.5619.9819.3119.43646512.872.90
2016-10-1319.7919.8019.4519.55303912.952.91
2016-10-1219.5220.0519.5219.95407713.212.97
2016-10-1119.4619.6119.1719.371075712.832.89
2016-10-1019.2719.6619.2719.54357912.942.91
2016-10-0719.2019.6519.1219.54674812.942.91
2016-10-0619.5319.6519.2619.54759712.942.91
2016-10-0518.9719.7018.9719.65414313.012.93
2016-10-0419.0419.5919.0419.426308212.862.90
2016-10-0319.0519.1318.0519.055208012.622.84
2016-09-3019.1419.3918.5019.161776912.692.86
2016-09-2919.3019.6118.7619.07961512.632.84
2016-09-2819.6319.7119.5319.53709412.932.91
2016-09-2719.7819.7919.4219.62501512.992.92
2016-09-2619.7519.9819.5519.60769912.982.92
2016-09-2320.0720.1319.6719.75529013.082.94
2016-09-2220.0120.2519.6820.191475313.373.01
2016-09-2119.5719.9919.5719.94978713.212.97
2016-09-2019.8419.8519.6519.72447413.062.94
2016-09-1919.7919.8519.6019.821510613.132.95
2016-09-1619.7919.9419.6619.843616513.142.96
2016-09-1519.7619.8319.4719.71472313.052.94
2016-09-1419.5319.9019.4219.60767312.982.92
2016-09-1319.5619.7619.4019.40634012.852.89
2016-09-1219.5919.9119.5019.80861213.112.95
2016-09-0919.5019.8719.4119.55906412.952.91
Get more Data

Summit Financial Stock Chart

View SMMF PE ratio, PS ratio stocks charts and compare with peers.
SMMF Chart
Note: Compare Summit Financial stock price history with the index and industry peers.

Summit Financial Historical Prices: Past 5 years

Max Stock Price 29.32 Dec 06,2016
Min Stock Price 2.72 Jan 17,2012
Avg Stock Price 10.8

Summit Financial Historical PE ratio: Past 5 years

Max PE Ratio 18.68 Dec 06,2016
Min PE Ratio 5.52 Aug 08,2012
Avg PE Ratio 10.62

Summit Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.31 Dec 06,2016
Min PS Ratio 0.26 Jan 18,2012
Avg PS Ratio 1.44

SMMF Industry Peers

Summit Financial historical quotes helps an investor analyze a company's history and do Summit Financial stock analysis . The price movement is easily depicted in the Summit Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SMMF closed at 25.35 and traded with a volume of 12884 on the last trading day. Summit Financial historical P/S ratio was at a high of 4.31 on 07 Dec, 2016 and a low of 0.19 on 14 Jul, 2010. .