Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Bancshares Inc (OP: SMAL )

43.00 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2020 39.99 39.99 39.99 0 +0.00(+0.00%)
Jan 28, 2020 39.99 39.99 39.99 0 +0.42(+1.06%)
Jan 27, 2020 39.77 39.77 39.57 39.57 650 +0.05(+0.13%)
Jan 24, 2020 39.52 39.52 39.52 39.52 300 +0.00(+0.00%)
Jan 23, 2020 39.52 39.52 39.52 10 +0.00(+0.00%)
Jan 22, 2020 39.50 39.52 39.50 39.52 3,982 +0.02(+0.05%)
Jan 21, 2020 39.65 39.65 39.50 39.50 3,524 -0.13(-0.33%)
Jan 17, 2020 39.65 39.65 39.63 39.63 2,200 +0.01(+0.03%)
Jan 16, 2020 39.65 39.65 39.62 39.62 410 +0.07(+0.18%)
Jan 15, 2020 39.71 39.71 39.51 39.55 1,096 +0.00(+0.00%)
Jan 14, 2020 39.55 39.55 39.55 39.55 2,535 +0.05(+0.13%)
Jan 10, 2020 39.50 39.50 39.50 0 +0.03(+0.08%)
Jan 09, 2020 39.50 39.50 39.47 39.47 1,000 +0.12(+0.30%)
Jan 07, 2020 39.35 39.35 39.35 0 +0.00(+0.00%)
Jan 06, 2020 39.35 39.35 39.35 15 +0.00(+0.00%)
Jan 03, 2020 39.35 39.35 39.35 39.35 200 +0.35(+0.90%)
Dec 31, 2019 39.00 39.00 39.00 0 -0.33(-0.84%)
Dec 30, 2019 39.33 39.34 39.33 39.33 5,238 +0.00(+0.00%)
Dec 27, 2019 39.33 39.33 39.33 39.33 300 +0.01(+0.03%)
Dec 26, 2019 39.74 39.74 39.32 39.32 3,152 +0.02(+0.05%)
Dec 24, 2019 39.25 39.30 39.25 39.30 4,900 +0.40(+1.03%)
Dec 23, 2019 38.90 38.90 38.90 100 +0.00(+0.00%)
Dec 19, 2019 38.90 38.90 38.90 0 +0.03(+0.08%)
Dec 17, 2019 38.87 38.87 38.87 0 +0.00(+0.00%)
Dec 16, 2019 38.87 38.87 38.87 38.87 1,025 +0.02(+0.05%)
Dec 13, 2019 38.76 38.85 38.76 38.85 7,100 +0.09(+0.23%)
Dec 12, 2019 38.76 38.76 38.76 38.76 300 -0.24(-0.62%)
Dec 06, 2019 39.00 39.00 39.00 0 +0.45(+1.17%)
Dec 05, 2019 38.55 38.65 38.55 38.55 4,565 +0.00(+0.00%)
Dec 04, 2019 38.55 38.55 38.55 38.55 6,200 +0.00(+0.00%)
Dec 03, 2019 38.55 38.55 38.55 38.55 3,000 +0.05(+0.13%)
Dec 02, 2019 38.50 38.50 38.50 38.50 905 +0.00(+0.00%)
Nov 27, 2019 38.50 38.50 38.50 0 +0.00(+0.00%)
Nov 26, 2019 38.50 38.50 38.50 38.50 5,400 +0.00(+0.00%)
Nov 25, 2019 38.50 38.50 38.50 38.50 1,500 +0.05(+0.13%)
Nov 22, 2019 38.50 38.50 38.45 38.45 6,300 -0.05(-0.13%)
Nov 21, 2019 38.40 38.50 38.40 38.50 5,100 +0.10(+0.26%)
Nov 20, 2019 38.40 38.50 38.40 38.40 750 +0.00(+0.00%)
Nov 19, 2019 38.40 38.50 38.40 38.40 6,050 -0.43(-1.11%)
Nov 14, 2019 38.83 38.83 38.83 0 +0.33(+0.86%)
Nov 13, 2019 38.50 38.50 38.50 25 +0.00(+0.00%)
Nov 12, 2019 38.50 38.50 38.50 20 +0.00(+0.00%)
Nov 11, 2019 38.55 38.55 38.50 38.50 600 +0.00(+0.00%)
Nov 08, 2019 38.50 38.50 38.50 28 +0.00(+0.00%)
Nov 07, 2019 38.50 38.50 38.50 30 +0.00(+0.00%)
Nov 05, 2019 38.50 38.50 38.50 0 -0.08(-0.21%)
Nov 01, 2019 38.58 38.58 38.58 0 +0.00(+0.00%)
Oct 31, 2019 38.58 38.58 38.58 38.58 398 +0.00(+0.00%)
Oct 30, 2019 38.58 38.58 38.58 38.58 206 -0.22(-0.57%)
Oct 29, 2019 39.00 39.00 38.80 38.80 400 +0.30(+0.78%)
Oct 24, 2019 38.50 38.50 38.50 0 -0.51(-1.31%)
Oct 18, 2019 39.01 39.01 39.01 0 -0.24(-0.61%)
Oct 11, 2019 39.25 39.25 39.25 0 +0.00(+0.00%)
Oct 10, 2019 39.25 39.25 39.25 39.25 300 -0.23(-0.58%)
Oct 09, 2019 39.48 39.48 39.48 127 +0.00(+0.00%)
Oct 08, 2019 39.48 39.48 39.48 39.48 152 -0.27(-0.68%)
Oct 07, 2019 39.75 39.75 39.75 39.75 100 -0.25(-0.62%)
Sep 30, 2019 40.00 40.00 40.00 0 +0.80(+2.04%)
Sep 27, 2019 39.20 39.20 39.20 39.20 100 +0.10(+0.26%)
Sep 26, 2019 39.20 39.20 39.10 39.10 850 +1.09(+2.87%)
Sep 23, 2019 38.01 38.01 38.01 0 +0.00(+0.00%)
Sep 18, 2019 38.01 38.01 38.01 0 +0.00(+0.00%)
Sep 16, 2019 38.01 38.01 38.01 0 +0.00(+0.00%)
Sep 10, 2019 38.01 38.01 38.01 0 +0.00(+0.00%)
Sep 06, 2019 38.01 38.01 38.01 0 -0.04(-0.11%)
Sep 05, 2019 38.05 38.05 38.05 38.05 705 -1.15(-2.93%)
Aug 30, 2019 39.20 39.20 39.20 0 +0.00(+0.00%)
Aug 28, 2019 39.20 39.20 39.20 0 +1.00(+2.62%)
Aug 27, 2019 38.20 38.20 38.20 38.20 167 +0.00(+0.00%)
Aug 20, 2019 38.20 38.20 38.20 0 +0.00(+0.00%)
Aug 14, 2019 38.20 38.20 38.20 0 +0.09(+0.24%)
Aug 12, 2019 38.11 38.11 38.11 0 -0.44(-1.14%)
Aug 07, 2019 38.55 38.55 38.55 0 +0.00(+0.00%)
Aug 06, 2019 38.55 38.55 38.55 38.55 2,210 +0.00(+0.00%)
Aug 02, 2019 38.55 38.55 38.55 38.55 150 -1.61(-4.01%)
Jul 31, 2019 40.16 40.16 40.16 0 -1.90(-4.52%)
Jul 29, 2019 42.06 42.06 42.06 0 +0.00(+0.00%)
Jul 26, 2019 42.30 42.30 41.10 42.06 1,300 -0.24(-0.57%)
Jul 25, 2019 42.30 42.30 42.30 42.30 400 -0.60(-1.40%)
Jul 24, 2019 42.90 42.90 42.90 42.90 100 +0.00(+0.00%)
Jul 23, 2019 41.21 42.90 41.01 42.90 2,901 +1.91(+4.66%)
Jul 22, 2019 40.61 41.20 40.41 40.99 1,530 +0.79(+1.97%)
Jul 18, 2019 40.20 40.20 40.20 0 -0.29(-0.72%)
Jul 17, 2019 41.14 41.14 40.49 40.49 1,801 -0.86(-2.08%)
Jul 16, 2019 42.00 42.20 41.35 41.35 8,919 -0.76(-1.80%)
Jul 15, 2019 42.11 42.31 41.80 42.11 2,550 -3.00(-6.65%)
Jul 12, 2019 46.25 46.49 45.11 45.11 10,100 -1.39(-2.99%)
Jul 11, 2019 47.12 47.12 46.00 46.50 10,069 -2.25(-4.62%)
Jul 10, 2019 49.63 49.63 48.00 48.75 10,469 -1.00(-2.01%)
Jul 09, 2019 52.70 52.70 49.75 49.75 8,664 -2.95(-5.60%)
Jul 08, 2019 53.95 53.95 52.70 52.70 1,200 -1.20(-2.23%)
Jul 05, 2019 53.85 53.90 53.85 53.90 2,200 +0.05(+0.09%)
Jul 03, 2019 54.00 54.10 53.85 53.85 1,900 -0.35(-0.65%)
Jul 01, 2019 54.20 54.20 54.20 0 +0.00(+0.00%)
Jun 28, 2019 54.17 54.20 54.17 54.20 800 +0.00(+0.00%)
Jun 27, 2019 54.20 54.20 54.20 54.20 100 +0.19(+0.35%)
Jun 24, 2019 54.01 54.01 54.01 0 -0.07(-0.13%)
Jun 19, 2019 54.08 54.08 54.08 0 -0.17(-0.31%)
Jun 18, 2019 54.25 54.25 54.25 54.25 525 -0.05(-0.09%)
Jun 17, 2019 54.95 54.95 54.20 54.30 3,090 -0.30(-0.55%)
Jun 14, 2019 54.40 54.60 54.40 54.60 400 +0.40(+0.74%)
Jun 10, 2019 54.20 54.20 54.20 0 +0.00(+0.00%)
Jun 07, 2019 54.20 54.20 54.20 54.20 100 +0.00(+0.00%)
Jun 05, 2019 54.20 54.20 54.20 0 -0.05(-0.09%)
Jun 03, 2019 54.25 54.25 54.25 0 +0.05(+0.09%)
May 29, 2019 54.20 54.20 54.20 0 -0.45(-0.82%)
May 21, 2019 54.65 54.65 54.65 0 +0.00(+0.00%)
May 20, 2019 54.65 54.65 54.65 54.65 150 +0.45(+0.83%)
May 16, 2019 54.20 54.20 54.20 0 +0.00(+0.00%)
May 15, 2019 53.80 54.20 53.80 54.20 270 +0.00(+0.00%)
May 09, 2019 54.20 54.20 54.20 0 +0.00(+0.00%)
May 08, 2019 54.20 54.20 54.20 54.20 100 +0.00(+0.00%)
May 07, 2019 54.10 54.20 54.10 54.20 550 +0.00(+0.00%)
May 06, 2019 53.95 54.20 53.95 54.20 2,470 +0.80(+1.50%)
May 03, 2019 53.40 53.40 53.40 53.40 100 -0.55(-1.02%)
May 02, 2019 53.95 53.95 53.95 53.95 100 +0.06(+0.11%)
Apr 30, 2019 53.89 53.89 53.89 0 +0.92(+1.74%)
Apr 29, 2019 52.97 52.97 52.97 40 +0.00(+0.00%)
Apr 26, 2019 52.97 52.97 52.97 60 +0.00(+0.00%)
Apr 25, 2019 53.00 53.00 52.97 52.97 3,150 -0.29(-0.54%)
Apr 24, 2019 53.00 53.45 52.50 53.26 1,850 +0.26(+0.49%)
Apr 22, 2019 53.00 53.00 53.00 53.00 1,000 +0.00(+0.00%)
Apr 18, 2019 53.00 53.00 53.00 100 +0.00(+0.00%)
Apr 16, 2019 53.00 53.00 53.00 0 +0.00(+0.00%)
Apr 15, 2019 52.67 53.00 52.67 53.00 900 +0.31(+0.59%)
Apr 12, 2019 52.69 52.69 52.69 1 +0.00(+0.00%)
Apr 11, 2019 52.16 52.69 52.15 52.69 8,560 +0.79(+1.52%)
Apr 10, 2019 51.90 51.90 51.90 200 +0.00(+0.00%)
Apr 05, 2019 51.90 51.90 51.90 0 +0.40(+0.78%)
Apr 03, 2019 51.50 51.50 51.50 0 +0.52(+1.02%)
Apr 02, 2019 50.69 50.98 50.69 50.98 925 +0.28(+0.55%)
Apr 01, 2019 50.48 50.70 50.48 50.70 700 +0.70(+1.40%)
Mar 29, 2019 50.01 50.01 49.25 50.00 24,300 -0.01(-0.02%)
Mar 28, 2019 53.75 53.75 50.01 50.01 22,920 -3.89(-7.22%)
Mar 27, 2019 54.05 54.20 53.90 53.90 620 -0.15(-0.28%)
Mar 25, 2019 54.05 54.05 54.05 0 +0.00(+0.00%)
Mar 22, 2019 53.91 54.05 53.71 54.05 300 +0.05(+0.09%)
Mar 21, 2019 54.00 54.10 53.85 54.00 500 +0.10(+0.19%)
Mar 20, 2019 53.80 53.90 53.80 53.90 300 +0.05(+0.09%)
Mar 18, 2019 53.85 53.85 53.85 0 +0.10(+0.19%)
Mar 15, 2019 53.85 53.85 53.75 53.75 3,300 -0.15(-0.28%)
Mar 14, 2019 53.75 53.90 53.75 53.90 350 -0.10(-0.19%)
Mar 13, 2019 53.75 54.00 53.75 54.00 200 +0.25(+0.47%)
Mar 12, 2019 53.80 53.80 53.65 53.75 6,600 -0.25(-0.46%)
Mar 11, 2019 54.05 54.25 53.35 54.00 5,900 -0.25(-0.46%)
Mar 08, 2019 54.45 54.45 54.25 54.25 500 -0.25(-0.46%)
Mar 07, 2019 54.30 54.50 54.30 54.50 6,940 +0.20(+0.37%)
Mar 06, 2019 54.40 54.40 54.30 54.30 691 +0.00(+0.00%)
Mar 05, 2019 54.30 54.30 54.30 54.30 200 +0.00(+0.00%)
Mar 04, 2019 54.30 54.30 54.30 54.30 109 +0.00(+0.00%)
Mar 01, 2019 54.30 54.30 54.30 54.30 1,000 +0.00(+0.00%)
Feb 28, 2019 54.15 54.30 53.99 54.30 2,895 -0.13(-0.24%)
Feb 25, 2019 54.43 54.43 54.43 0 +0.23(+0.42%)
Feb 21, 2019 54.20 54.20 54.20 0 +0.10(+0.18%)
Feb 20, 2019 54.10 54.10 54.10 54.10 1,700 +0.45(+0.84%)
Feb 15, 2019 53.65 53.65 53.65 0 -0.11(-0.20%)
Feb 14, 2019 53.83 53.83 53.76 53.76 300 -0.16(-0.30%)
Feb 11, 2019 53.92 53.92 53.92 0 +0.07(+0.13%)
Feb 08, 2019 53.80 53.85 53.80 53.85 26,100 +0.05(+0.09%)
Feb 07, 2019 53.80 53.80 53.80 53.80 600 -0.10(-0.19%)
Feb 05, 2019 53.90 53.90 53.90 0 +0.10(+0.19%)
Feb 04, 2019 53.80 53.80 53.80 53.80 300 -0.05(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.