Summit Financial Group, Inc. - Price History
Monthly price history for SMMF (Summit Financial Group, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $26.36 | $26.36 |
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
List: Contenders
Price: $25.70
Dividend Yield: 3.42%
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
Volume: 3238
Market Capitalization: 377.4 million
Average Dividend Frequency: 3
Years Paying Dividends: 10
DGR3: 7.98%
DGR5: 11.23%