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

Summit Bancshares Inc (OP: SMAL )

42.50 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 30, 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 (%)
Oct 30, 2017 28.50 28.50 28.50 0 +0.25(+0.88%)
Oct 27, 2017 28.25 28.25 28.25 28.25 260 +0.15(+0.54%)
Oct 10, 2017 28.10 28.10 28.10 0 +0.10(+0.36%)
Sep 27, 2017 28.00 28.00 28.00 980 +0.60(+2.19%)
Sep 19, 2017 27.40 27.40 27.40 62 -0.60(-2.14%)
Sep 13, 2017 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 12, 2017 28.00 28.00 28.00 28.00 2,000 +0.95(+3.51%)
Sep 08, 2017 27.05 27.05 27.05 0 -0.90(-3.22%)
Sep 01, 2017 27.95 27.95 27.95 0 +0.95(+3.52%)
Aug 31, 2017 27.00 27.00 27.00 27.00 1,950 +0.40(+1.50%)
Aug 29, 2017 26.60 26.60 26.60 0 -0.40(-1.48%)
Aug 25, 2017 27.00 27.00 27.00 0 +0.40(+1.50%)
Aug 22, 2017 26.60 26.60 26.60 0 +0.00(+0.00%)
Aug 18, 2017 26.60 26.60 26.60 0 -0.40(-1.48%)
Aug 16, 2017 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 15, 2017 27.00 27.00 27.00 27.00 500 +0.40(+1.50%)
Aug 11, 2017 26.60 26.60 26.60 0 -0.40(-1.48%)
Aug 09, 2017 27.00 27.00 27.00 0 -1.00(-3.57%)
Aug 07, 2017 28.00 28.00 28.00 0 +2.45(+9.59%)
Aug 03, 2017 25.55 25.55 25.55 0 +0.56(+2.24%)
Aug 02, 2017 24.99 24.99 24.99 24.99 300 +0.09(+0.36%)
Aug 01, 2017 24.75 24.90 24.75 24.90 690 +0.15(+0.61%)
Jul 31, 2017 24.75 24.75 24.75 24.75 500 +0.05(+0.20%)
Jul 26, 2017 24.70 24.70 24.70 0 -0.05(-0.20%)
Jul 25, 2017 24.75 24.75 24.75 24.75 1,000 +0.00(+0.00%)
Jul 24, 2017 24.65 24.75 24.65 24.75 6,100 +0.00(+0.00%)
Jul 13, 2017 24.75 24.75 24.75 0 -0.15(-0.60%)
Jul 11, 2017 24.90 24.90 24.90 0 +0.15(+0.61%)
Jul 06, 2017 24.75 24.75 24.75 78 +0.00(+0.00%)
Jul 03, 2017 24.75 24.75 24.75 0 +0.25(+1.02%)
Jun 29, 2017 24.50 24.50 24.50 0 +0.05(+0.20%)
Jun 23, 2017 24.45 24.45 24.45 0 +0.00(+0.00%)
Jun 22, 2017 24.60 24.60 24.45 24.45 469 -0.10(-0.41%)
Jun 16, 2017 24.55 24.55 24.55 50 -0.45(-1.80%)
Jun 01, 2017 25.00 25.00 25.00 0 +0.35(+1.42%)
May 31, 2017 25.75 25.75 24.65 24.65 2,800 +0.30(+1.23%)
May 23, 2017 24.35 24.35 24.35 0 +0.10(+0.41%)
May 22, 2017 24.25 24.25 24.25 24.25 100 +0.09(+0.37%)
May 19, 2017 24.16 24.16 24.16 24.16 200 -0.09(-0.37%)
May 18, 2017 24.11 24.25 24.11 24.25 2,288 +0.19(+0.79%)
May 10, 2017 24.06 24.06 24.06 0 -0.44(-1.80%)
May 02, 2017 24.50 24.50 24.50 0 +0.74(+3.11%)
Apr 28, 2017 23.76 23.76 23.76 0 -0.74(-3.02%)
Apr 27, 2017 24.35 24.50 24.35 24.50 1,460 +0.15(+0.62%)
Apr 26, 2017 24.35 24.35 24.35 24.35 1,600 +0.00(+0.00%)
Apr 25, 2017 23.80 24.40 23.80 24.35 12,300 +0.55(+2.31%)
Apr 24, 2017 23.80 23.80 23.80 23.80 200 +0.00(+0.00%)
Apr 20, 2017 23.80 23.80 23.80 0 -4.20(-15.00%)
Apr 19, 2017 28.00 28.00 28.00 28.00 200 +2.49(+9.76%)
Mar 30, 2017 25.51 25.51 25.51 0 +0.56(+2.24%)
Mar 17, 2017 24.95 24.95 24.95 0 +0.35(+1.42%)
Mar 08, 2017 24.60 24.60 24.60 0 +0.10(+0.41%)
Mar 03, 2017 24.50 24.50 24.50 0 +0.50(+2.08%)
Feb 27, 2017 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 24, 2017 24.00 24.00 23.50 24.00 8,923 +0.50(+2.13%)
Feb 23, 2017 24.00 24.00 23.50 23.50 1,691 -0.50(-2.08%)
Feb 22, 2017 24.00 24.00 24.00 24.00 220 +0.08(+0.33%)
Feb 21, 2017 24.00 24.00 23.90 23.92 1,500 +0.07(+0.29%)
Feb 17, 2017 23.85 23.85 23.85 0 +0.03(+0.10%)
Feb 15, 2017 23.82 23.82 23.82 0 +0.08(+0.32%)
Feb 08, 2017 23.75 23.75 23.75 0 +0.25(+1.06%)
Feb 07, 2017 23.50 23.50 23.50 23.50 500 +0.00(+0.00%)
Feb 06, 2017 23.50 23.50 23.50 23.50 378 +0.00(+0.00%)
Feb 03, 2017 23.00 23.50 23.00 23.50 1,654 +1.00(+4.44%)
Feb 02, 2017 22.00 22.50 22.00 22.50 5,500 +0.50(+2.27%)
Jan 31, 2017 22.00 22.00 22.00 0 +1.00(+4.76%)
Jan 23, 2017 21.00 21.00 21.00 0 +0.49(+2.39%)
Jan 19, 2017 20.51 20.51 20.51 0 -0.49(-2.33%)
Jan 17, 2017 21.00 21.00 21.00 0 +0.50(+2.43%)
Jan 13, 2017 20.50 20.50 20.50 0 -0.50(-2.38%)
Dec 19, 2016 21.00 21.00 21.00 0 +0.15(+0.72%)
Dec 14, 2016 20.85 20.85 20.85 0 +0.05(+0.24%)
Dec 09, 2016 20.80 20.80 20.80 0 +0.30(+1.46%)
Dec 07, 2016 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 29, 2016 20.50 20.50 20.50 0 +0.05(+0.24%)
Nov 28, 2016 20.50 20.50 20.45 20.45 1,669 -0.05(-0.24%)
Nov 17, 2016 20.50 20.50 20.50 0 +0.20(+0.99%)
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.