Summit Financial Group, Inc. ( SMMF) - Price History
Stock symbol SMMF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMMF (Summit Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.70 | $25.70 |
| June 2024 | $25.70 | $25.70 |
| May 2024 | $25.70 | $25.70 |
| April 2024 | $26.47 | $26.47 |
| March 2024 | $27.16 | $27.16 |
| February 2024 | $26.75 | $26.98 |
| January 2024 | $28.05 | $28.29 |
| December 2023 | $30.43 | $30.69 |
| November 2023 | $22.99 | $23.37 |
| October 2023 | $21.15 | $21.50 |
| September 2023 | $22.17 | $22.54 |
| August 2023 | $23.98 | $24.60 |
| July 2023 | $21.99 | $22.56 |
| June 2023 | $20.14 | $20.66 |
| May 2023 | $18.40 | $19.06 |
| April 2023 | $18.76 | $19.43 |
| March 2023 | $20.03 | $20.75 |
| February 2023 | $24.36 | $25.47 |
| January 2023 | $24.82 | $25.95 |
| December 2022 | $23.80 | $24.89 |
| November 2022 | $26.91 | $28.36 |
| October 2022 | $27.59 | $29.07 |
| September 2022 | $25.56 | $26.94 |
| August 2022 | $26.87 | $28.52 |
| July 2022 | $28.75 | $30.51 |
| June 2022 | $26.18 | $27.78 |
| May 2022 | $25.62 | $27.38 |
| April 2022 | $25.50 | $27.25 |
| March 2022 | $23.95 | $25.59 |
| February 2022 | $25.34 | $27.27 |
| January 2022 | $25.94 | $27.92 |
| December 2021 | $25.50 | $27.45 |
| November 2021 | $23.07 | $25 |
| October 2021 | $23.19 | $25.13 |
| September 2021 | $22.62 | $24.51 |
| August 2021 | $21.93 | $23.94 |
| July 2021 | $21.30 | $23.25 |
| June 2021 | $20.16 | $22.01 |
| May 2021 | $21.67 | $23.83 |
| April 2021 | $23.69 | $26.05 |
| March 2021 | $24.14 | $26.55 |
| February 2021 | $21.77 | $24.09 |
| January 2021 | $18.70 | $20.70 |
| December 2020 | $19.95 | $22.08 |
| November 2020 | $18.77 | $20.94 |
| October 2020 | $16.15 | $18.01 |
| September 2020 | $13.28 | $14.81 |
| August 2020 | $13.08 | $14.75 |
| July 2020 | $13.33 | $15.04 |
| June 2020 | $14.61 | $16.48 |
| May 2020 | $14.73 | $16.80 |
| April 2020 | $15.48 | $17.66 |
| March 2020 | $18.59 | $21.21 |
| February 2020 | $19.03 | $21.92 |
| January 2020 | $21.32 | $24.55 |
| December 2019 | $23.52 | $27.09 |
| November 2019 | $23.27 | $26.95 |
| October 2019 | $21.98 | $25.46 |
| September 2019 | $22.10 | $25.60 |
| August 2019 | $21.15 | $24.63 |
| July 2019 | $22.85 | $26.61 |
| June 2019 | $23.06 | $26.85 |
| May 2019 | $21.13 | $24.75 |
| April 2019 | $22.24 | $26.05 |
| March 2019 | $22.63 | $26.51 |
| February 2019 | $20.72 | $24.41 |
| January 2019 | $19.98 | $23.53 |
| December 2018 | $16.40 | $19.31 |
| November 2018 | $17.74 | $21.04 |
| October 2018 | $17.79 | $21.10 |
| September 2018 | $19.57 | $23.21 |
| August 2018 | $21.14 | $25.20 |
| July 2018 | $21.47 | $25.60 |
| June 2018 | $22.51 | $26.84 |
| May 2018 | $21.52 | $25.78 |
| April 2018 | $20.91 | $25.05 |
| March 2018 | $20.87 | $25.01 |
| February 2018 | $19.89 | $23.95 |
| January 2018 | $21.34 | $25.70 |
| December 2017 | $21.86 | $26.32 |
| November 2017 | $22.22 | $26.87 |
| October 2017 | $22.49 | $27.20 |
| September 2017 | $21.22 | $25.66 |
| August 2017 | $18.02 | $21.89 |
| July 2017 | $17.93 | $21.79 |
| June 2017 | $18.11 | $22 |
| May 2017 | $17.72 | $21.64 |
| April 2017 | $17.91 | $21.87 |
| March 2017 | $17.64 | $21.54 |
| February 2017 | $19.52 | $23.96 |
| January 2017 | $21.30 | $26.15 |
| December 2016 | $22.43 | $27.53 |
| November 2016 | $19.87 | $24.48 |
| October 2016 | $16.05 | $19.77 |
| September 2016 | $15.55 | $19.16 |
| August 2016 | $15.69 | $19.43 |
| July 2016 | $15.87 | $19.65 |
| June 2016 | $14.13 | $17.50 |
| May 2016 | $13.88 | $17.29 |
| April 2016 | $15 | $18.68 |
| March 2016 | $12.42 | $15.47 |
| February 2016 | $10.52 | $13.19 |
| January 2016 | $9.61 | $12.05 |
| December 2015 | $9.47 | $11.88 |
| November 2015 | $9.29 | $11.73 |
| October 2015 | $9.20 | $11.62 |
| September 2015 | $9.32 | $11.77 |
| August 2015 | $9.17 | $11.67 |
| July 2015 | $9.75 | $12.40 |
| June 2015 | $8.81 | $11.21 |
| May 2015 | $8.86 | $11.35 |
| April 2015 | $9.26 | $11.86 |
| March 2015 | $9.33 | $11.95 |
| February 2015 | $8.92 | $11.50 |
| January 2015 | $8.69 | $11.20 |
| December 2014 | $9.23 | $11.90 |
| November 2014 | $9.30 | $11.99 |
| October 2014 | $9.06 | $11.69 |
| September 2014 | $7.95 | $10.25 |
| August 2014 | $8.14 | $10.49 |
| July 2014 | $8.03 | $10.35 |
| June 2014 | $8.25 | $10.64 |
| May 2014 | $8.14 | $10.50 |
| April 2014 | $8.20 | $10.57 |
| March 2014 | $7.95 | $10.25 |
| February 2014 | $8.12 | $10.47 |
| January 2014 | $7.84 | $10.11 |
| December 2013 | $7.69 | $9.91 |
| November 2013 | $7.10 | $9.15 |
| October 2013 | $7.37 | $9.50 |
| September 2013 | $6.71 | $8.65 |
| August 2013 | $6.96 | $8.97 |
| July 2013 | $6.61 | $8.52 |
| June 2013 | $6.41 | $8.26 |
| May 2013 | $6.22 | $8.02 |
| April 2013 | $6.37 | $8.21 |
| March 2013 | $5.50 | $7.09 |
| February 2013 | $5.38 | $6.94 |
| January 2013 | $5.29 | $6.82 |
| December 2012 | $3.75 | $4.84 |
| November 2012 | $3.69 | $4.76 |
| October 2012 | $3.88 | $5 |
| September 2012 | $3.88 | $5 |
| August 2012 | $3.20 | $4.12 |
| July 2012 | $2.99 | $3.85 |
| June 2012 | $4.04 | $5.21 |
| May 2012 | $4.10 | $5.28 |
| April 2012 | $3.79 | $4.89 |
| March 2012 | $3.41 | $4.40 |
| February 2012 | $3.02 | $3.90 |
| January 2012 | $2.64 | $3.40 |
| December 2011 | $2.12 | $2.73 |
| November 2011 | $1.74 | $2.24 |
| October 2011 | $2.20 | $2.83 |
| September 2011 | $2.09 | $2.70 |
| August 2011 | $2.31 | $2.98 |
| July 2011 | $2.46 | $3.17 |
| June 2011 | $2.46 | $3.17 |
| May 2011 | $2.82 | $3.64 |
| April 2011 | $2.85 | $3.68 |
| March 2011 | $3.02 | $3.89 |
| February 2011 | $3.26 | $4.20 |
| January 2011 | $3 | $3.87 |
| December 2010 | $3.14 | $4.05 |
| November 2010 | $3.52 | $4.54 |
| October 2010 | $3.17 | $4.09 |
| September 2010 | $2.99 | $3.85 |
| August 2010 | $2.63 | $3.39 |
| July 2010 | $2.64 | $3.40 |
| June 2010 | $2.02 | $2.61 |
| May 2010 | $2.91 | $3.75 |
| April 2010 | $3.53 | $4.55 |
| March 2010 | $3 | $3.87 |
| February 2010 | $3.22 | $4.15 |
| January 2010 | $3.06 | $3.95 |
| December 2009 | $2.95 | $3.80 |
| November 2009 | $3.05 | $3.94 |
| October 2009 | $2.99 | $3.85 |
| September 2009 | $3.89 | $5.01 |
| August 2009 | $4.13 | $5.32 |
| July 2009 | $6.03 | $7.78 |
| June 2009 | $4.33 | $5.58 |
| May 2009 | $4.67 | $6.02 |
| April 2009 | $5.53 | $7.20 |
| March 2009 | $6.05 | $7.88 |
| February 2009 | $5.88 | $7.66 |
| January 2009 | $7.10 | $9.25 |
| December 2008 | $6.91 | $9 |
| November 2008 | $6.73 | $8.76 |
| October 2008 | $7.26 | $9.65 |
| September 2008 | $8.84 | $11.75 |
| August 2008 | $9.06 | $12.04 |
| July 2008 | $8.84 | $11.75 |
| June 2008 | $9.40 | $12.50 |
| May 2008 | $9.64 | $12.82 |
| April 2008 | $9.47 | $12.76 |
| March 2008 | $10.54 | $14.20 |
| February 2008 | $10.79 | $14.53 |
| January 2008 | $11.13 | $14.99 |
| December 2007 | $10.13 | $13.65 |
| November 2007 | $12.62 | $17 |
| October 2007 | $13.92 | $18.94 |
| September 2007 | $13.43 | $18.28 |
| August 2007 | $14.23 | $19.37 |
| July 2007 | $13.90 | $18.92 |
| June 2007 | $14.59 | $19.85 |
| May 2007 | $15.12 | $20.75 |
| April 2007 | $15.34 | $21.05 |
| March 2007 | $15.20 | $20.86 |
| February 2007 | $15.20 | $20.86 |
| January 2007 | $14.56 | $19.98 |
| December 2006 | $14.03 | $19.25 |
| November 2006 | $13.94 | $19.13 |
| October 2006 | $13.44 | $18.60 |
| September 2006 | $13.27 | $18.36 |
| August 2006 | $13.46 | $18.62 |
| July 2006 | $14.13 | $19.55 |
| June 2006 | $17.30 | $23.94 |
| May 2006 | $14.64 | $20.25 |
| April 2006 | $15.51 | $21.64 |
| March 2006 | $14.44 | $20.14 |
| February 2006 | $16.02 | $22.34 |
| January 2006 | $17.80 | $24.83 |
| December 2005 | $16.47 | $22.98 |
| November 2005 | $17.21 | $24.01 |
| October 2005 | $17.38 | $24.41 |
| September 2005 | $19.40 | $27.25 |
| August 2005 | $19.35 | $27.18 |
| July 2005 | $22.65 | $31.81 |
| June 2005 | $23.27 | $32.69 |
| May 2005 | $22.82 | $32.05 |
| April 2005 | $18.43 | $26 |
| March 2005 | $19.15 | $27.02 |
| February 2005 | $19.03 | $26.85 |
| January 2005 | $23.74 | $33.50 |
| December 2004 | $20.06 | $28.30 |
| November 2004 | $18.34 | $51.75 |
| October 2004 | $16.83 | $47.75 |
| September 2004 | $15.08 | $42.77 |
| August 2004 | $14.56 | $41.30 |
| July 2004 | $14.45 | $41 |
| June 2004 | $14.28 | $40.50 |
| May 2004 | $13.48 | $38.25 |
| April 2004 | $12.43 | $35.50 |
| March 2004 | $12.19 | $34.80 |
| February 2004 | $12.25 | $34.98 |
| January 2004 | $12.35 | $35.25 |
| December 2003 | $12.26 | $35 |
| November 2003 | $12.43 | $35.50 |
| October 2003 | $12.63 | $36.30 |
| September 2003 | $12.35 | $35.50 |
| August 2003 | $11.48 | $33 |
| July 2003 | $10 | $28.75 |
| June 2003 | $9.92 | $28.50 |
| May 2003 | $9.83 | $28.25 |
| April 2003 | $9.66 | $27.95 |
| March 2003 | $9.33 | $27 |
| February 2003 | $8.72 | $50.50 |
| January 2003 | $7.11 | $41.15 |
| December 2002 | $6.91 | $40 |
| November 2002 | $6.43 | $37.60 |
| October 2002 | $6.42 | $37.50 |
| September 2002 | $6.20 | $36.25 |
| August 2002 | $6.33 | $37 |
| July 2002 | $6.16 | $36 |
| June 2002 | $6.20 | $36.25 |
| May 2002 | $6.16 | $36 |
| April 2002 | $6.26 | $37 |
| March 2002 | $5.93 | $35 |
| February 2002 | $5.76 | $34 |
| January 2002 | $5.50 | $32.50 |
| December 2001 | $5.04 | $29.75 |
| November 2001 | $4 | $5.81 |
| October 2001 | $3.88 | $23.25 |
| September 2001 | $3.88 | $23.25 |
| August 2001 | $3.80 | $22.75 |
| July 2001 | $3.44 | $41.25 |
| June 2001 | $3.51 | $42 |
| May 2001 | $3.20 | $39 |
| April 2001 | $3.08 | $37.50 |
| March 2001 | $2.95 | $36 |
| February 2001 | $3.01 | $36.75 |
| January 2001 | $3.02 | $36.88 |
| December 2000 | $2.91 | $35.50 |
| November 2000 | $2.88 | $35.75 |
| October 2000 | $2.86 | $35.50 |
| September 2000 | $2.90 | $36 |
| August 2000 | $2.82 | $35 |
| July 2000 | $2.50 | $31 |
| June 2000 | $2.56 | $31.75 |
| May 2000 | $2.45 | $30.38 |
| April 2000 | $2.50 | $35.62 |
| March 2000 | $2.58 | $36.75 |
| February 2000 | $2.59 | $37 |
| January 2000 | $2.59 | $37 |
| December 1999 | $2.56 | $37.50 |
| November 1999 | $2.63 | $38.50 |
| October 1999 | $2.66 | $39 |
| September 1999 | $2.77 | $40.62 |
| August 1999 | $2.75 | $40.25 |
| July 1999 | $2.76 | $40.50 |
| June 1999 | $2.75 | $40.25 |
| May 1999 | $2.83 | $41.50 |
| April 1999 | $2.88 | $42.25 |
| March 1999 | $2.88 | $42.25 |
| February 1999 | $2.82 | $41.25 |
| January 1999 | $2.92 | $42.75 |
SMMF
Price: $25.70
52 week price:
Dividend Yield: 3.42%
5-year range yield:
Forward Dividend Yield: 3.42%
Payout Ratio: 23.10%
Dividend Per Share: 0.88 USD
Earnings Per Share: 3.81 USD
P/E Ratio: 7.42
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 3238
Market Capitalization: 377.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 8.18%
DGR5: 9.80%