U.S. markets open in 2 hours 13 minutes
F S&P 500
5,047.50 -19.50 (-0.38%) F Dow Jones
37,906.00 -87.00 (-0.23%) F Nasdaq
17,461.50 -109.75 (-0.62%) E-mini Russell 2000 Index Futur
1,976.70 -8.90 (-0.45%) Petróleo
80.71 -1.22 (-1.49%) Oro
2,303.20 +0.30 (+0.01%)
Summit Financial Group, Inc. (SMMF)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 27.04 | 27.08 | 26.41 | 26.47 | 26.47 | 22,200 |
| 29 abr 2024 | 27.34 | 27.35 | 27.00 | 27.00 | 27.00 | 8,600 |
| 26 abr 2024 | 28.02 | 28.02 | 27.43 | 27.45 | 27.45 | 16,100 |
| 25 abr 2024 | 27.50 | 27.72 | 27.28 | 27.41 | 27.41 | 17,900 |
| 24 abr 2024 | 27.05 | 27.72 | 26.83 | 27.72 | 27.72 | 22,700 |
| 23 abr 2024 | 27.64 | 27.67 | 27.25 | 27.30 | 27.30 | 11,900 |
| 22 abr 2024 | 27.16 | 28.32 | 27.02 | 27.35 | 27.35 | 26,400 |
| 19 abr 2024 | 25.50 | 27.37 | 25.50 | 27.20 | 27.20 | 43,000 |
| 18 abr 2024 | 25.02 | 25.16 | 24.87 | 25.08 | 25.08 | 24,300 |
| 17 abr 2024 | 25.16 | 25.29 | 24.97 | 25.03 | 25.03 | 20,400 |
| 16 abr 2024 | 25.02 | 25.22 | 24.87 | 25.19 | 25.19 | 20,200 |
| 15 abr 2024 | 25.34 | 25.34 | 25.00 | 25.05 | 25.05 | 11,400 |
| 12 abr 2024 | 25.23 | 25.41 | 25.08 | 25.12 | 25.12 | 20,000 |
| 11 abr 2024 | 25.32 | 25.61 | 25.29 | 25.32 | 25.32 | 26,000 |
| 10 abr 2024 | 26.20 | 26.25 | 25.20 | 25.35 | 25.35 | 39,400 |
| 09 abr 2024 | 26.49 | 26.49 | 25.99 | 26.20 | 26.20 | 22,800 |
| 08 abr 2024 | 26.14 | 26.37 | 26.02 | 26.03 | 26.03 | 12,500 |
| 05 abr 2024 | 26.10 | 26.14 | 25.85 | 26.01 | 26.01 | 38,600 |
| 04 abr 2024 | 25.95 | 26.43 | 25.91 | 25.93 | 25.93 | 35,100 |
| 03 abr 2024 | 26.01 | 26.19 | 25.76 | 25.93 | 25.93 | 27,300 |
| 02 abr 2024 | 26.25 | 27.16 | 25.90 | 26.00 | 26.00 | 17,500 |
| 01 abr 2024 | 26.95 | 27.04 | 26.27 | 26.46 | 26.46 | 13,000 |
| 28 mar 2024 | 25.92 | 27.40 | 25.92 | 27.16 | 27.16 | 66,200 |
| 27 mar 2024 | 25.70 | 25.87 | 25.50 | 25.78 | 25.78 | 48,100 |
| 26 mar 2024 | 25.75 | 25.86 | 25.59 | 25.59 | 25.59 | 34,400 |
| 25 mar 2024 | 26.33 | 26.57 | 25.42 | 25.58 | 25.58 | 86,500 |
| 22 mar 2024 | 26.48 | 26.65 | 26.06 | 26.19 | 26.19 | 13,200 |
| 21 mar 2024 | 26.38 | 26.50 | 26.30 | 26.35 | 26.35 | 25,900 |
| 20 mar 2024 | 25.22 | 26.22 | 25.22 | 26.22 | 26.22 | 25,000 |
| 19 mar 2024 | 25.54 | 25.82 | 25.28 | 25.28 | 25.28 | 16,800 |
| 18 mar 2024 | 25.25 | 25.75 | 25.25 | 25.28 | 25.28 | 23,500 |
| 15 mar 2024 | 25.31 | 25.82 | 25.31 | 25.37 | 25.37 | 72,700 |
| 14 mar 2024 | 25.81 | 26.21 | 25.28 | 25.31 | 25.31 | 23,800 |
| 14 mar 2024 | 0.22 Dividendo | |||||
| 13 mar 2024 | 26.51 | 26.55 | 26.09 | 26.19 | 25.97 | 11,700 |
| 12 mar 2024 | 26.66 | 26.66 | 26.43 | 26.44 | 26.22 | 13,500 |
| 11 mar 2024 | 26.50 | 26.95 | 26.41 | 26.65 | 26.43 | 7,900 |
| 08 mar 2024 | 26.97 | 27.44 | 26.39 | 26.55 | 26.33 | 19,400 |
| 07 mar 2024 | 27.05 | 27.12 | 26.72 | 26.78 | 26.56 | 11,600 |
| 06 mar 2024 | 27.01 | 27.13 | 26.50 | 26.80 | 26.57 | 15,700 |
| 05 mar 2024 | 26.80 | 26.94 | 26.67 | 26.75 | 26.53 | 19,700 |
| 04 mar 2024 | 26.87 | 26.87 | 26.55 | 26.55 | 26.33 | 8,800 |
| 01 mar 2024 | 27.20 | 27.20 | 26.65 | 26.65 | 26.43 | 8,200 |
| 29 feb 2024 | 26.74 | 27.15 | 26.67 | 26.98 | 26.75 | 12,300 |
| 28 feb 2024 | 26.35 | 26.73 | 26.24 | 26.32 | 26.10 | 21,300 |
| 27 feb 2024 | 26.55 | 26.77 | 26.36 | 26.60 | 26.38 | 10,800 |
| 26 feb 2024 | 26.37 | 26.59 | 26.15 | 26.16 | 25.94 | 14,000 |
| 23 feb 2024 | 26.60 | 26.94 | 26.30 | 26.44 | 26.22 | 15,200 |
| 22 feb 2024 | 27.01 | 27.19 | 26.24 | 26.49 | 26.27 | 18,300 |
| 21 feb 2024 | 26.92 | 26.92 | 26.47 | 26.75 | 26.53 | 11,800 |
| 20 feb 2024 | 27.20 | 27.45 | 26.90 | 26.90 | 26.67 | 8,600 |
| 16 feb 2024 | 28.21 | 28.28 | 27.44 | 27.44 | 27.21 | 18,300 |
| 15 feb 2024 | 26.94 | 28.38 | 26.94 | 28.26 | 28.02 | 34,900 |
| 14 feb 2024 | 26.39 | 26.69 | 26.08 | 26.64 | 26.42 | 19,900 |
| 13 feb 2024 | 27.88 | 28.09 | 25.67 | 26.08 | 25.86 | 32,500 |
| 12 feb 2024 | 27.27 | 28.94 | 27.27 | 28.47 | 28.23 | 45,000 |
| 09 feb 2024 | 26.99 | 27.21 | 26.96 | 27.04 | 26.81 | 34,700 |
| 08 feb 2024 | 27.00 | 27.25 | 26.50 | 26.95 | 26.72 | 25,800 |
| 07 feb 2024 | 27.11 | 27.58 | 26.87 | 27.13 | 26.90 | 25,700 |
| 06 feb 2024 | 27.92 | 27.92 | 27.28 | 27.65 | 27.42 | 9,000 |
| 05 feb 2024 | 27.77 | 28.21 | 27.14 | 27.79 | 27.56 | 39,600 |
| 02 feb 2024 | 28.51 | 29.00 | 28.08 | 28.27 | 28.03 | 19,300 |
| 01 feb 2024 | 28.58 | 29.00 | 27.62 | 28.74 | 28.50 | 29,500 |
| 31 ene 2024 | 29.72 | 29.72 | 28.29 | 28.29 | 28.05 | 24,500 |
| 30 ene 2024 | 29.84 | 29.96 | 29.82 | 29.95 | 29.70 | 5,700 |
| 29 ene 2024 | 29.22 | 29.97 | 29.01 | 29.97 | 29.72 | 13,800 |
| 26 ene 2024 | 30.39 | 30.39 | 28.91 | 29.22 | 28.97 | 16,400 |
| 25 ene 2024 | 30.46 | 30.46 | 29.40 | 30.03 | 29.78 | 29,100 |
| 24 ene 2024 | 30.08 | 30.12 | 29.60 | 29.87 | 29.62 | 14,900 |
| 23 ene 2024 | 30.09 | 30.19 | 29.90 | 29.90 | 29.65 | 27,700 |
| 22 ene 2024 | 28.79 | 29.89 | 28.79 | 29.86 | 29.61 | 12,500 |
| 19 ene 2024 | 28.41 | 28.56 | 28.23 | 28.55 | 28.31 | 12,200 |
| 18 ene 2024 | 28.27 | 28.51 | 28.00 | 28.15 | 27.91 | 10,100 |
| 17 ene 2024 | 27.63 | 28.09 | 27.63 | 28.09 | 27.85 | 14,400 |
| 16 ene 2024 | 28.18 | 28.22 | 27.75 | 27.92 | 27.69 | 14,900 |
| 12 ene 2024 | 28.77 | 28.77 | 28.09 | 28.12 | 27.88 | 12,400 |
| 11 ene 2024 | 28.29 | 28.66 | 27.99 | 28.24 | 28.00 | 21,100 |
| 10 ene 2024 | 28.70 | 28.76 | 28.25 | 28.51 | 28.27 | 18,100 |
| 09 ene 2024 | 28.64 | 28.80 | 28.44 | 28.50 | 28.26 | 25,700 |
| 08 ene 2024 | 28.85 | 29.11 | 28.35 | 28.91 | 28.67 | 26,800 |
| 05 ene 2024 | 28.68 | 29.22 | 28.68 | 28.89 | 28.65 | 90,200 |
| 04 ene 2024 | 29.37 | 29.69 | 28.66 | 28.81 | 28.57 | 30,500 |
| 03 ene 2024 | 30.07 | 30.39 | 29.06 | 29.17 | 28.92 | 39,900 |
| 02 ene 2024 | 30.50 | 31.14 | 29.82 | 30.12 | 29.87 | 55,900 |
| 29 dic 2023 | 31.11 | 31.16 | 30.62 | 30.69 | 30.43 | 35,600 |
| 28 dic 2023 | 31.31 | 31.32 | 30.69 | 30.97 | 30.71 | 64,300 |
| 27 dic 2023 | 31.49 | 31.49 | 30.91 | 31.15 | 30.89 | 46,900 |
| 26 dic 2023 | 30.85 | 31.49 | 30.65 | 31.28 | 31.02 | 38,900 |
| 22 dic 2023 | 30.08 | 30.98 | 29.81 | 30.65 | 30.39 | 26,800 |
| 21 dic 2023 | 29.96 | 30.08 | 29.69 | 29.95 | 29.70 | 20,400 |
| 20 dic 2023 | 29.71 | 31.00 | 29.28 | 29.73 | 29.48 | 89,000 |
| 19 dic 2023 | 28.34 | 29.69 | 28.00 | 29.58 | 29.33 | 43,700 |
| 18 dic 2023 | 27.79 | 28.46 | 27.65 | 28.34 | 28.10 | 46,000 |
| 15 dic 2023 | 27.69 | 28.07 | 27.11 | 27.79 | 27.56 | 106,000 |
| 14 dic 2023 | 27.50 | 28.00 | 27.24 | 27.49 | 27.26 | 81,100 |
| 14 dic 2023 | 0.22 Dividendo | |||||
| 13 dic 2023 | 26.85 | 27.50 | 26.44 | 27.43 | 26.98 | 139,100 |
| 12 dic 2023 | 26.68 | 27.01 | 26.59 | 26.66 | 26.22 | 43,000 |
| 11 dic 2023 | 26.53 | 26.83 | 26.22 | 26.71 | 26.27 | 32,400 |
| 08 dic 2023 | 25.99 | 26.97 | 25.69 | 26.68 | 26.24 | 26,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.