Summit Financial Services Stock Price History, SFNS Historical Prices

Add to My Stocks
$1.48 $0.03 (2.07%) SFNS stock closing price Jun 11, 2014 (Closing)

Summit Financial Services stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Summit Financial Services P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-111.481.481.481.48800N/AN/A
2014-06-101.451.481.451.455300N/AN/A
2014-06-091.421.421.421.42200N/AN/A
2014-06-060.000.000.001.420N/AN/A
2014-06-050.000.000.001.420N/AN/A
2014-06-041.421.421.421.42700N/AN/A
2014-06-030.000.000.001.450N/AN/A
2014-06-020.000.000.001.450N/AN/A
2014-05-301.451.451.451.4541400N/AN/A
2014-05-291.461.461.421.4370890N/AN/A
2014-05-281.471.471.461.4755900N/AN/A
2014-05-271.471.471.471.4730000N/AN/A
2014-05-260.000.000.001.470N/AN/A
2014-05-230.000.000.001.470N/AN/A
2014-05-220.000.000.001.470N/AN/A
2014-05-210.000.000.001.470N/AN/A
2014-05-200.000.000.001.470N/AN/A
2014-05-191.471.471.471.4710000N/AN/A
2014-05-161.481.481.471.4721500N/AN/A
2014-05-151.471.471.471.4720235N/AN/A
2014-05-141.451.481.451.4781200N/AN/A
2014-05-131.371.381.371.3711507N/AN/A
2014-05-121.371.371.371.373500N/AN/A
2014-05-091.381.381.381.3810000N/AN/A
2014-05-081.371.371.371.376127N/AN/A
2014-05-070.000.000.001.390N/AN/A
2014-05-061.371.391.371.398000N/AN/A
2014-05-050.000.000.001.440N/AN/A
2014-05-021.411.441.411.447000N/AN/A
2014-05-011.371.371.371.372000N/AN/A
2014-04-301.361.431.361.4320100N/AN/A
2014-04-290.000.000.001.370N/AN/A
2014-04-280.000.000.001.370N/AN/A
2014-04-250.000.000.001.370N/AN/A
2014-04-240.000.000.001.370N/AN/A
2014-04-230.000.000.001.370N/AN/A
2014-04-220.000.000.001.370N/AN/A
2014-04-211.371.371.371.374430N/AN/A
2014-04-180.000.000.001.360N/AN/A
2014-04-171.361.361.361.362500N/AN/A
2014-04-161.401.401.401.4014000N/AN/A
2014-04-150.000.000.001.400N/AN/A
2014-04-140.000.000.001.400N/AN/A
2014-04-111.411.411.401.4010964N/AN/A
2014-04-100.000.000.001.400N/AN/A
2014-04-091.421.421.401.4034100N/AN/A
2014-04-081.351.381.351.3512410N/AN/A
2014-04-070.000.000.001.350N/AN/A
2014-04-040.000.000.001.350N/AN/A
2014-04-031.351.351.351.351000N/AN/A
2014-04-020.000.000.001.350N/AN/A
2014-04-011.351.351.351.35100N/AN/A
2014-03-311.311.381.311.3820739N/AN/A
2014-03-280.000.000.001.300N/AN/A
2014-03-271.301.301.301.303000N/AN/A
2014-03-261.341.401.301.3087100N/AN/A
2014-03-251.331.331.331.334000N/AN/A
2014-03-241.331.331.331.335150N/AN/A
2014-03-211.291.311.291.3013000N/AN/A
2014-03-201.331.341.321.3424000N/AN/A
2014-03-191.331.331.321.3368358N/AN/A
2014-03-181.241.331.241.3321200N/AN/A
2014-03-170.000.000.001.220N/AN/A
2014-03-140.000.000.001.220N/AN/A
2014-03-131.211.221.211.2227500N/AN/A
2014-03-121.211.221.211.2113000N/AN/A
2014-03-111.221.221.211.211000N/AN/A
2014-03-101.251.261.251.26500N/AN/A
2014-03-071.221.221.221.2210682N/AN/A
2014-03-060.000.000.001.220N/AN/A
2014-03-051.221.221.221.225500N/AN/A
2014-03-040.000.000.001.210N/AN/A
2014-03-031.221.231.211.2183187N/AN/A
2014-02-281.241.241.211.2160840N/AN/A
2014-02-271.241.241.241.24325N/AN/A
2014-02-261.221.221.221.2210000N/AN/A
2014-02-250.000.000.001.220N/AN/A
2014-02-240.000.000.001.220N/AN/A
2014-02-210.000.000.001.220N/AN/A
2014-02-201.221.221.221.221799N/AN/A
2014-02-190.000.000.001.220N/AN/A
2014-02-181.221.221.221.221075N/AN/A
2014-02-170.000.000.001.250N/AN/A
2014-02-140.000.000.001.250N/AN/A
2014-02-131.231.251.231.2528985N/AN/A
2014-02-121.211.211.211.213000N/AN/A
2014-02-111.221.221.211.219235N/AN/A
2014-02-100.000.000.001.220N/AN/A
2014-02-071.221.221.221.226851N/AN/A
Get more Data

Summit Financial Services Stock Chart

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

Summit Financial Services Historical Prices: Past 5 years

Max Stock Price 1.48 Jun 11,2014
Min Stock Price 0.62 Dec 28,2012
Avg Stock Price 0.91

Summit Financial Services Historical PE ratio: Past 5 years

Max PE Ratio 19.5 Jan 31,2013
Min PE Ratio 8.88 Aug 19,2013
Avg PE Ratio 14.43

Summit Financial Services Historical PS ratio: Past 5 years

Max PS Ratio 0.46 May 14,2014
Min PS Ratio 0.18 Jun 24,2013
Avg PS Ratio 0.28

SFNS Industry Peers

Company Price Change (%)
Atlanticus (ATLC)2.460.15 (6.49%)
Flexshopper (FPAY)4.830.17 (3.4%)
Trident Brands (TDNT)0.850 (0%)
Mentor Capital (MNTR)0.780.01 (1.3%)
Hrg Group (HRG)15.420.24 (1.58%)
Daiwa Securities (DSEEY)5.640.09 (1.62%)
Cit Group (CIT)46.30.03 (0.06%)

We provide Summit Financial Services historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Summit Financial Services stock analysis. Summit Financial Services stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 1.48 and 800 shares of SFNS were traded on 11 Jun, 2014. The company's P/S ratio was at a high of 0.5 on 21 Jul, 2010 according to our Summit Financial Services stock market history data. .