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 (%)
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%)
Feb 01, 2019 53.90 53.90 53.85 53.85 1,800 +0.05(+0.09%)
Jan 31, 2019 53.80 53.80 53.80 53.80 303 +0.00(+0.00%)
Jan 29, 2019 53.80 53.80 53.80 0 +0.02(+0.04%)
Jan 28, 2019 53.80 53.90 53.76 53.78 16,614 -0.11(-0.20%)
Jan 25, 2019 53.95 53.95 53.89 53.89 3,200 -0.01(-0.02%)
Jan 24, 2019 53.80 53.90 53.70 53.90 10,000 -0.10(-0.19%)
Jan 23, 2019 54.35 54.35 54.00 54.00 2,300 -0.30(-0.55%)
Jan 22, 2019 54.00 54.30 54.00 54.30 31,100 +0.10(+0.19%)
Jan 18, 2019 54.00 54.20 53.55 54.20 6,300 +0.20(+0.36%)
Jan 17, 2019 54.00 54.00 54.00 54.00 1,001 -0.20(-0.37%)
Jan 15, 2019 54.20 54.20 54.20 0 +0.00(+0.00%)
Jan 14, 2019 54.20 54.20 54.20 54.20 500 +0.20(+0.37%)
Jan 11, 2019 54.00 54.00 54.00 54.00 2,200 +0.00(+0.00%)
Jan 10, 2019 54.00 54.00 54.00 54.00 3,550 +0.00(+0.00%)
Jan 09, 2019 54.20 54.20 54.00 54.00 2,200 -0.20(-0.37%)
Jan 08, 2019 54.20 54.20 54.20 54.20 1,500 -0.10(-0.18%)
Jan 07, 2019 54.20 54.30 54.20 54.30 3,000 +0.30(+0.56%)
Jan 03, 2019 54.00 54.00 54.00 0 -0.10(-0.18%)
Jan 02, 2019 54.10 54.15 54.10 54.10 1,100 -0.10(-0.18%)
Dec 31, 2018 54.20 54.25 54.10 54.20 2,900 +0.20(+0.37%)
Dec 28, 2018 53.90 54.00 53.90 54.00 4,900 +0.10(+0.19%)
Dec 27, 2018 53.70 53.90 53.70 53.90 1,240 +0.00(+0.00%)
Dec 26, 2018 53.70 53.90 53.50 53.90 1,700 -0.05(-0.09%)
Dec 24, 2018 53.50 53.99 53.05 53.95 1,900 -0.05(-0.09%)
Dec 21, 2018 54.00 54.00 53.10 54.00 3,600 +0.00(+0.00%)
Dec 20, 2018 53.25 54.10 53.25 54.00 980 +0.00(+0.00%)
Dec 19, 2018 54.00 54.00 54.00 54.00 1,000 +0.00(+0.00%)
Dec 17, 2018 54.00 54.00 54.00 0 -0.10(-0.18%)
Dec 14, 2018 54.20 54.20 54.10 54.10 500 -0.15(-0.28%)
Dec 13, 2018 54.10 54.25 54.10 54.25 7,133 +0.15(+0.28%)
Dec 12, 2018 54.20 54.20 54.10 54.10 850 +0.00(+0.00%)
Dec 11, 2018 53.95 54.10 53.95 54.10 434 +0.10(+0.19%)
Dec 10, 2018 53.65 54.00 53.65 54.00 1,800 +0.55(+1.03%)
Dec 07, 2018 53.80 53.80 53.45 53.45 300 -0.35(-0.65%)
Dec 06, 2018 53.75 53.80 53.70 53.80 1,400 +0.05(+0.09%)
Dec 04, 2018 53.85 53.85 53.75 53.75 3,800 +0.00(+0.00%)
Dec 03, 2018 53.95 53.95 53.75 53.75 3,000 -0.25(-0.46%)
Nov 30, 2018 54.00 54.00 54.00 54.00 2,100 +0.00(+0.00%)
Nov 29, 2018 51.10 54.25 51.10 54.00 14,744 +16.10(+42.48%)
Nov 20, 2018 37.90 37.90 37.90 0 +0.01(+0.03%)
Nov 19, 2018 37.87 37.90 37.86 37.89 5,387 +0.01(+0.03%)
Nov 16, 2018 37.90 37.90 37.88 37.88 3,600 +0.00(+0.00%)
Nov 15, 2018 37.88 37.88 37.88 37.88 400 -0.02(-0.05%)
Nov 14, 2018 37.90 37.90 37.90 37.90 140 +0.05(+0.13%)
Nov 12, 2018 37.85 37.85 37.85 0 +0.05(+0.13%)
Nov 09, 2018 37.85 37.85 37.80 37.80 2,200 -0.02(-0.05%)
Nov 08, 2018 37.82 37.82 37.82 60 +0.00(+0.00%)
Nov 02, 2018 37.82 37.82 37.82 0 -0.08(-0.21%)
Oct 24, 2018 37.90 37.90 37.90 0 +0.90(+2.43%)
Oct 23, 2018 37.00 37.00 37.00 37.00 1,700 +0.00(+0.00%)
Oct 22, 2018 37.00 37.00 37.00 25 +0.00(+0.00%)
Oct 16, 2018 37.00 37.00 37.00 0 +0.00(+0.00%)
Oct 15, 2018 37.00 37.00 37.00 37.00 500 +0.00(+0.00%)
Oct 10, 2018 37.00 37.00 37.00 0 +0.20(+0.54%)
Oct 02, 2018 36.80 36.80 36.80 0 +0.00(+0.00%)
Oct 01, 2018 36.50 36.80 36.50 36.80 590 +0.05(+0.14%)
Sep 28, 2018 36.94 36.94 36.75 36.75 3,400 -0.18(-0.49%)
Sep 18, 2018 36.93 36.93 36.93 0 -0.06(-0.16%)
Sep 17, 2018 36.61 36.99 36.61 36.99 5,300 +0.43(+1.18%)
Sep 12, 2018 36.56 36.56 36.56 0 +0.01(+0.03%)
Sep 11, 2018 36.75 36.75 36.55 36.55 664 +0.00(+0.00%)
Sep 10, 2018 36.75 36.75 36.55 36.55 313 -0.07(-0.19%)
Sep 06, 2018 36.62 36.62 36.62 0 -0.08(-0.22%)
Aug 31, 2018 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 30, 2018 36.65 36.70 36.65 36.70 400 +0.20(+0.55%)
Aug 21, 2018 36.50 36.50 36.50 0 +0.69(+1.92%)
Aug 20, 2018 35.81 35.81 35.81 140 +0.00(+0.00%)
Aug 13, 2018 35.81 35.81 35.81 0 -1.19(-3.21%)
Aug 09, 2018 37.00 37.00 37.00 0 +0.25(+0.68%)
Aug 08, 2018 36.75 36.75 36.75 36.75 300 +1.00(+2.80%)
Aug 06, 2018 35.75 35.75 35.75 0 -1.00(-2.72%)
Aug 03, 2018 36.75 36.75 36.75 36.75 300 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 37.00 37.00 37.00 0 -0.25(-0.68%)
Jul 23, 2018 37.25 37.25 37.25 37.25 490 -1.25(-3.24%)
Jul 19, 2018 38.50 38.50 38.50 0 +1.23(+3.30%)
Jul 18, 2018 37.25 37.27 37.25 37.27 1,140 -0.03(-0.08%)
Jul 17, 2018 39.01 39.01 37.30 37.30 1,300 -2.70(-6.75%)
Jul 11, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 10, 2018 40.00 40.00 40.00 40.00 175 +0.00(+0.00%)
Jul 03, 2018 40.00 40.00 40.00 0 +2.75(+7.38%)
Jun 27, 2018 37.25 37.25 37.25 0 +0.25(+0.68%)
Jun 26, 2018 37.00 37.00 37.00 37.00 287 +2.00(+5.71%)
Jun 21, 2018 35.00 35.00 35.00 0 +1.50(+4.48%)
Jun 18, 2018 33.50 33.50 33.50 0 +0.75(+2.29%)
Jun 14, 2018 32.75 32.75 32.75 0 -0.25(-0.76%)
Jun 13, 2018 32.95 33.00 32.95 33.00 1,200 +0.45(+1.38%)
Jun 12, 2018 32.55 32.55 32.55 32.55 1,000 -0.20(-0.61%)
Jun 11, 2018 32.75 32.75 32.75 32.75 666 -0.25(-0.76%)
Jun 01, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
May 31, 2018 34.00 34.00 31.40 33.00 1,400 +0.00(+0.00%)
May 17, 2018 33.00 33.00 33.00 0 +1.00(+3.12%)
May 16, 2018 32.00 32.00 32.00 32.00 187 +0.00(+0.00%)
May 14, 2018 32.00 32.00 32.00 0 +0.00(+0.00%)
May 11, 2018 32.00 32.00 32.00 32.00 300 +0.50(+1.59%)
May 04, 2018 31.50 31.50 31.50 0 +0.50(+1.61%)
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.