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)

View and download Summit Financial Services stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Summit Financial Services price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Summit Financial Services stock price history chart shows that the stock price was at a high of $1.48 on Jun 11, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-11 1.48 1.48 1.48 1.48 800 - -
2014-06-10 1.45 1.48 1.45 1.45 5,300 - -
2014-06-09 1.42 1.42 1.42 1.42 200 - -
2014-06-06 0 0 0 1.42 0 - -
2014-06-05 0 0 0 1.42 0 - -
2014-06-04 1.42 1.42 1.42 1.42 700 - -
2014-06-03 0 0 0 1.45 0 - -
2014-06-02 0 0 0 1.45 0 - -
2014-05-30 1.45 1.45 1.45 1.45 41,400 - -
2014-05-29 1.46 1.46 1.42 1.43 70,890 - -
2014-05-28 1.47 1.47 1.46 1.47 55,900 - -
2014-05-27 1.47 1.47 1.47 1.47 30,000 - -
2014-05-26 0 0 0 1.47 0 - -
2014-05-23 0 0 0 1.47 0 - -
2014-05-22 0 0 0 1.47 0 - -
2014-05-21 0 0 0 1.47 0 - -
2014-05-20 0 0 0 1.47 0 - -
2014-05-19 1.47 1.47 1.47 1.47 10,000 - -
2014-05-16 1.48 1.48 1.47 1.47 21,500 - -
2014-05-15 1.47 1.47 1.47 1.47 20,235 - -
2014-05-14 1.45 1.48 1.45 1.47 81,200 - -
2014-05-13 1.37 1.38 1.37 1.37 11,507 - -
2014-05-12 1.37 1.37 1.37 1.37 3,500 - -
2014-05-09 1.38 1.38 1.38 1.38 10,000 - -
2014-05-08 1.37 1.37 1.37 1.37 6,127 - -
2014-05-07 0 0 0 1.39 0 - -
2014-05-06 1.37 1.39 1.37 1.39 8,000 - -
2014-05-05 0 0 0 1.44 0 - -
2014-05-02 1.41 1.44 1.41 1.44 7,000 - -
2014-05-01 1.37 1.37 1.37 1.37 2,000 - -
2014-04-30 1.36 1.43 1.36 1.43 20,100 - -
2014-04-29 0 0 0 1.37 0 - -
2014-04-28 0 0 0 1.37 0 - -
2014-04-25 0 0 0 1.37 0 - -
2014-04-24 0 0 0 1.37 0 - -
2014-04-23 0 0 0 1.37 0 - -
2014-04-22 0 0 0 1.37 0 - -
2014-04-21 1.37 1.37 1.37 1.37 4,430 - -
2014-04-18 0 0 0 1.36 0 - -
2014-04-17 1.36 1.36 1.36 1.36 2,500 - -
2014-04-16 1.4 1.4 1.4 1.4 14,000 - -
2014-04-15 0 0 0 1.4 0 - -
2014-04-14 0 0 0 1.4 0 - -
2014-04-11 1.41 1.41 1.4 1.4 10,964 - -
2014-04-10 0 0 0 1.4 0 - -
2014-04-09 1.42 1.42 1.4 1.4 34,100 - -
2014-04-08 1.35 1.38 1.35 1.35 12,410 - -
2014-04-07 0 0 0 1.35 0 - -
2014-04-04 0 0 0 1.35 0 - -
2014-04-03 1.35 1.35 1.35 1.35 1,000 - -
2014-04-02 0 0 0 1.35 0 - -
2014-04-01 1.35 1.35 1.35 1.35 100 - -
2014-03-31 1.31 1.38 1.31 1.38 20,739 - -
2014-03-28 0 0 0 1.3 0 - -
2014-03-27 1.3 1.3 1.3 1.3 3,000 - -
2014-03-26 1.34 1.4 1.3 1.3 87,100 - -
2014-03-25 1.33 1.33 1.33 1.33 4,000 - -
2014-03-24 1.33 1.33 1.33 1.33 5,150 - -
2014-03-21 1.29 1.31 1.29 1.3 13,000 - -
2014-03-20 1.33 1.34 1.32 1.34 24,000 - -
2014-03-19 1.33 1.33 1.32 1.33 68,358 - -
2014-03-18 1.24 1.33 1.24 1.33 21,200 - -
2014-03-17 0 0 0 1.22 0 - -
2014-03-14 0 0 0 1.22 0 - -
2014-03-13 1.21 1.22 1.21 1.22 27,500 - -
2014-03-12 1.21 1.22 1.21 1.21 13,000 - -
2014-03-11 1.22 1.22 1.21 1.21 1,000 - -
2014-03-10 1.25 1.26 1.25 1.26 500 - -
2014-03-07 1.22 1.22 1.22 1.22 10,682 - -
2014-03-06 0 0 0 1.22 0 - -
2014-03-05 1.22 1.22 1.22 1.22 5,500 - -
2014-03-04 0 0 0 1.21 0 - -
2014-03-03 1.22 1.23 1.21 1.21 83,187 - -
2014-02-28 1.24 1.24 1.21 1.21 60,840 - -
2014-02-27 1.24 1.24 1.24 1.24 325 - -
2014-02-26 1.22 1.22 1.22 1.22 10,000 - -
2014-02-25 0 0 0 1.22 0 - -
2014-02-24 0 0 0 1.22 0 - -
2014-02-21 0 0 0 1.22 0 - -
2014-02-20 1.22 1.22 1.22 1.22 1,799 - -
2014-02-19 0 0 0 1.22 0 - -
2014-02-18 1.22 1.22 1.22 1.22 1,075 - -
2014-02-17 0 0 0 1.25 0 - -
2014-02-14 0 0 0 1.25 0 - -
2014-02-13 1.23 1.25 1.23 1.25 28,985 - -
2014-02-12 1.21 1.21 1.21 1.21 3,000 - -
2014-02-11 1.22 1.22 1.21 1.21 9,235 - -
2014-02-10 0 0 0 1.22 0 - -
2014-02-07 1.22 1.22 1.22 1.22 6,851 - -
Get more Data

Summit Financial Services Stock History 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 Stock Price History: Past 5 years

Max Stock Price1.48Jun 11,2014
Min Stock Price0.62Dec 28,2012
Avg Stock Price0.96

Summit Financial Services Historical PE ratio: Past 5 years

Max PE Ratio19.5Jan 31,2013
Min PE Ratio8.88Aug 19,2013
Avg PE Ratio13.49

Summit Financial Services Historical PS ratio: Past 5 years

Max PS Ratio0.46May 14,2014
Min PS Ratio0.18Jun 24,2013
Avg PS Ratio0.28

SFNS Industry Peers

Company Price Change (%)
Mentor Capital (MNTR)1.450.01 (0.68%)
Marathon Patent (MARA)2.510.17 (6.34%)
Atlanticus (ATLC)2.20 (0%)
Trident Brands (TDNT)0.90 (0%)
Hrg Group (HRG)15.320.35 (2.23%)
Daiwa Securities (DSEEY)6.650.16 (2.35%)
Cit Group (CIT)53.910.07 (0.13%)

Summit Financial Services share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Summit Financial Services stock analysis. Summit Financial Services stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 800 typically implies breaking news or earnings release. SFNS stock closed at $1.48 and traded with a volume of 800 on the last trading day. The average P/S ratio was 0.28 as can be seen from Summit Financial Services stock history.