Summit Financial Stock Price History (NASDAQ:SMMF)

Add to My Stocks
$21.17 $0.12 (0.56%) SMMF stock closing price Jul 21, 2017 (Closing)

View and download Summit Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Summit Financial P/E ratio, and PS ratio. 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
2017-07-2121.5721.5721.1621.172202519.422.92
2017-07-2021.2821.4721.2521.29396119.532.93
2017-07-1921.3721.4120.9321.29658819.532.93
2017-07-1821.2921.5921.0921.241311319.492.93
2017-07-1721.3621.5521.2521.381114019.622.94
2017-07-1421.6321.8721.3421.351707919.592.94
2017-07-1321.6721.9421.5521.71552719.922.99
2017-07-1221.8422.0021.5521.671101919.882.98
2017-07-1121.9321.9921.4821.801718620.003.00
2017-07-1021.9622.1021.8621.861267420.063.01
2017-07-0722.0022.1021.9922.082939120.263.04
2017-07-0621.9122.0021.6421.982295620.173.03
2017-07-0521.7822.0021.7521.981770820.173.03
2017-07-0321.9021.9721.5221.792148419.993.00
2017-06-3022.0522.0521.9122.001837620.183.03
2017-06-2922.0022.0921.9322.084407720.263.04
2017-06-2821.8022.0021.7522.002510920.183.03
2017-06-2721.9921.9921.7721.821049920.023.01
2017-06-2621.9822.0621.9021.943380120.133.02
2017-06-2321.5022.0021.3921.9923294220.173.03
2017-06-2221.4221.6321.3921.471372119.702.96
2017-06-2121.7121.7121.3921.441672919.672.95
2017-06-2021.7221.7521.5621.712470919.922.99
2017-06-1921.6921.8421.4521.721954819.932.99
2017-06-1621.7722.0021.5021.525937119.742.96
2017-06-1522.0722.0721.9722.002812420.183.03
2017-06-1422.1322.2021.8022.103064220.283.04
2017-06-1322.1722.2522.1122.242173820.403.06
2017-06-1222.1922.5021.9522.242225820.403.06
2017-06-0922.1022.4721.9522.076935020.253.04
2017-06-0821.6022.3021.6022.063649120.243.04
2017-06-0721.2421.7721.2021.741115219.952.99
2017-06-0621.5021.7921.5021.60330719.822.97
2017-06-0521.9021.9021.6021.61911719.832.98
2017-06-0221.7422.1021.6822.051551520.233.04
2017-06-0121.8021.8021.6421.78862919.983.00
2017-05-3121.5121.8021.4521.641463619.852.98
2017-05-3021.6021.8321.5021.66585419.872.98
2017-05-290.000.000.0021.640N/AN/A
2017-05-2621.7221.8321.6421.64417019.852.98
2017-05-2521.7121.8521.7121.761342919.963.00
2017-05-2421.5021.7921.4921.58472719.802.97
2017-05-2321.2721.8621.2721.62769219.842.98
2017-05-2221.2121.3721.2021.34586719.582.94
2017-05-1921.5821.9821.3221.401231319.632.95
2017-05-1821.6021.7721.5121.67795419.882.98
2017-05-1721.7521.9821.6521.652178719.862.98
2017-05-1622.0122.0721.6522.07819220.253.04
2017-05-1521.8922.1021.8922.061553320.243.04
2017-05-1222.0022.1021.5021.71953019.922.99
2017-05-1122.2822.3622.0522.111674020.283.05
2017-05-1022.1422.3722.0522.131125720.303.05
2017-05-0922.2522.3822.0722.27713520.433.07
2017-05-0822.2922.3622.1122.32721720.483.07
2017-05-0522.3722.4022.2622.32723020.483.07
2017-05-0422.4022.4022.2422.36866320.513.08
2017-05-0322.1922.4422.1922.33868420.493.08
2017-05-0222.2822.3922.2322.33735520.493.08
2017-05-0122.0222.5021.7022.192029320.363.06
2017-04-2822.3022.6021.5821.878520120.063.01
2017-04-2722.8522.8522.0922.303251413.773.16
2017-04-2623.0023.1222.7822.923101614.153.24
2017-04-2522.8523.2322.3122.993769614.193.25
2017-04-2423.1223.2622.5823.002353114.203.25
2017-04-2122.9523.4022.3322.721850414.033.21
2017-04-2022.8022.9721.8222.921628914.153.24
2017-04-1922.0122.5622.0022.16675320.333.05
2017-04-1821.6022.1421.6021.761621719.962.99
2017-04-1721.6322.0021.4021.791975319.993.00
2017-04-140.000.000.0021.550N/AN/A
2017-04-1321.9921.9920.0121.55879719.772.97
2017-04-1221.7322.1721.2421.952228720.143.02
2017-04-1120.9021.7620.9021.671143519.882.98
2017-04-1021.2721.3520.8221.041337019.302.90
2017-04-0721.0621.4121.0621.32562119.562.93
2017-04-0621.1521.4620.7821.181245819.432.91
2017-04-0521.3421.3920.9521.011701919.282.89
2017-04-0421.4121.4120.9021.162156419.412.91
2017-04-0321.4921.5320.6521.38854519.622.94
2017-03-3121.4021.7521.3021.541958119.762.96
2017-03-3021.2521.6421.2421.551361919.772.97
2017-03-2920.7721.3920.7721.151729419.402.91
2017-03-2819.9620.7219.9620.68879918.972.85
2017-03-2719.7420.2819.7420.001227018.352.75
2017-03-2419.5920.2319.4619.92918618.282.74
2017-03-2319.6620.2719.6619.792004618.162.72
2017-03-2219.5520.0019.1319.332755217.732.66
2017-03-2120.9021.4019.5019.761885718.132.72
2017-03-2021.5921.9620.2521.392226819.622.94
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 3.7 Aug 08,2012
Avg Stock Price 12.69

Summit Financial Historical PE ratio: Past 5 years

Max PE Ratio 20.51 May 04,2017
Min PE Ratio 5.52 Aug 08,2012
Avg PE Ratio 11.7

Summit Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.31 Dec 06,2016
Min PS Ratio 0.37 Jul 31,2012
Avg PS Ratio 1.72

SMMF Industry Peers

Company Price Change (%)
Heritage Financial (HBOS)30.180.13 (0.43%)
Southern First Bancshares (SFST)37.050 (0%)
United Bankshares (UBSI)37.150.3 (0.8%)
City Holding (CHCO)65.010.75 (1.14%)
Premier Financial Bancorp (PFBI)19.910.1 (0.5%)
First West Virginia Bancorp (FWVB)20.650 (0%)
Mvb Financial (MVBF)13.550.1 (0.74%)

Summit Financial historical quotes helps an investor analyze a company's history and do Summit Financial stock analysis . The price and volume changes on a daily basis is provided in the Summit Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SMMF saw a high of 21.57, and a low of 21.16 on last trading day. The average P/S ratio was 1.2 as can be seen by Summit Financial stock price history. .