Italia markets close in 23 minutes

Summit Financial Group, Inc. (SMMF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,16+1,08 (+4,29%)
In data: 11:00AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202425,5026,1625,5026,1626,1619.403
18 apr 202425,0225,1624,8725,0825,0824.300
17 apr 202425,1625,2924,9725,0325,0320.400
16 apr 202425,0225,2224,8725,1925,1920.200
15 apr 202425,3425,3425,0025,0525,0511.400
12 apr 202425,2325,4125,0825,1225,1220.000
11 apr 202425,3225,6125,2925,3225,3226.000
10 apr 202426,2026,2525,2025,3525,3539.400
09 apr 202426,4926,4925,9926,2026,2022.800
08 apr 202426,1426,3726,0226,0326,0312.500
05 apr 202426,1026,1425,8526,0126,0138.600
04 apr 202425,9526,4325,9125,9325,9335.100
03 apr 202426,0126,1925,7625,9325,9327.300
02 apr 202426,2527,1625,9026,0026,0017.500
01 apr 202426,9527,0426,2726,4626,4613.000
28 mar 202425,9227,4025,9227,1627,1666.200
27 mar 202425,7025,8725,5025,7825,7848.100
26 mar 202425,7525,8625,5925,5925,5934.400
25 mar 202426,3326,5725,4225,5825,5886.500
22 mar 202426,4826,6526,0626,1926,1913.200
21 mar 202426,3826,5026,3026,3526,3525.900
20 mar 202425,2226,2225,2226,2226,2225.000
19 mar 202425,5425,8225,2825,2825,2816.800
18 mar 202425,2525,7525,2525,2825,2823.500
15 mar 202425,3125,8225,3125,3725,3772.700
14 mar 202425,8126,2125,2825,3125,3123.800
14 mar 20240.22 Dividendo
13 mar 202426,5126,5526,0926,1925,9711.700
12 mar 202426,6626,6626,4326,4426,2213.500
11 mar 202426,5026,9526,4126,6526,437.900
08 mar 202426,9727,4426,3926,5526,3319.400
07 mar 202427,0527,1226,7226,7826,5611.600
06 mar 202427,0127,1326,5026,8026,5715.700
05 mar 202426,8026,9426,6726,7526,5319.700
04 mar 202426,8726,8726,5526,5526,338.800
01 mar 202427,2027,2026,6526,6526,438.200
29 feb 202426,7427,1526,6726,9826,7512.300
28 feb 202426,3526,7326,2426,3226,1021.300
27 feb 202426,5526,7726,3626,6026,3810.800
26 feb 202426,3726,5926,1526,1625,9414.000
23 feb 202426,6026,9426,3026,4426,2215.200
22 feb 202427,0127,1926,2426,4926,2718.300
21 feb 202426,9226,9226,4726,7526,5311.800
20 feb 202427,2027,4526,9026,9026,678.600
16 feb 202428,2128,2827,4427,4427,2118.300
15 feb 202426,9428,3826,9428,2628,0234.900
14 feb 202426,3926,6926,0826,6426,4219.900
13 feb 202427,8828,0925,6726,0825,8632.500
12 feb 202427,2728,9427,2728,4728,2345.000
09 feb 202426,9927,2126,9627,0426,8134.700
08 feb 202427,0027,2526,5026,9526,7225.800
07 feb 202427,1127,5826,8727,1326,9025.700
06 feb 202427,9227,9227,2827,6527,429.000
05 feb 202427,7728,2127,1427,7927,5639.600
02 feb 202428,5129,0028,0828,2728,0319.300
01 feb 202428,5829,0027,6228,7428,5029.500
31 gen 202429,7229,7228,2928,2928,0524.500
30 gen 202429,8429,9629,8229,9529,705.700
29 gen 202429,2229,9729,0129,9729,7213.800
26 gen 202430,3930,3928,9129,2228,9716.400
25 gen 202430,4630,4629,4030,0329,7829.100
24 gen 202430,0830,1229,6029,8729,6214.900
23 gen 202430,0930,1929,9029,9029,6527.700
22 gen 202428,7929,8928,7929,8629,6112.500
19 gen 202428,4128,5628,2328,5528,3112.200
18 gen 202428,2728,5128,0028,1527,9110.100
17 gen 202427,6328,0927,6328,0927,8514.400
16 gen 202428,1828,2227,7527,9227,6914.900
12 gen 202428,7728,7728,0928,1227,8812.400
11 gen 202428,2928,6627,9928,2428,0021.100
10 gen 202428,7028,7628,2528,5128,2718.100
09 gen 202428,6428,8028,4428,5028,2625.700
08 gen 202428,8529,1128,3528,9128,6726.800
05 gen 202428,6829,2228,6828,8928,6590.200
04 gen 202429,3729,6928,6628,8128,5730.500
03 gen 202430,0730,3929,0629,1728,9239.900
02 gen 202430,5031,1429,8230,1229,8755.900
29 dic 202331,1131,1630,6230,6930,4335.600
28 dic 202331,3131,3230,6930,9730,7164.300
27 dic 202331,4931,4930,9131,1530,8946.900
26 dic 202330,8531,4930,6531,2831,0238.900
22 dic 202330,0830,9829,8130,6530,3926.800
21 dic 202329,9630,0829,6929,9529,7020.400
20 dic 202329,7131,0029,2829,7329,4889.000
19 dic 202328,3429,6928,0029,5829,3343.700
18 dic 202327,7928,4627,6528,3428,1046.000
15 dic 202327,6928,0727,1127,7927,56106.000
14 dic 202327,5028,0027,2427,4927,2681.100
14 dic 20230.22 Dividendo
13 dic 202326,8527,5026,4427,4326,98139.100
12 dic 202326,6827,0126,5926,6626,2243.000
11 dic 202326,5326,8326,2226,7126,2732.400
08 dic 202325,9926,9725,6926,6826,2426.900
07 dic 202325,1825,8925,0025,8925,4754.700
06 dic 202325,1025,4424,9024,9724,5633.500
05 dic 202324,9425,0423,9525,0024,5922.600
04 dic 202324,5025,1024,5025,0024,5917.000
01 dic 202323,3224,6723,3124,6124,2147.400
30 nov 202323,8023,8623,2423,3722,9927.500
29 nov 202323,4523,8223,4523,6623,2717.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...