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

Summit Bancshares Inc (OP: SMAL )

41.25 -1.74 (-4.05%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 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 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%)
Nov 09, 2016 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 24, 2016 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 21, 2016 20.30 20.30 20.30 20.30 200 +0.00(+0.00%)
Oct 12, 2016 20.30 20.30 20.30 0 -0.70(-3.33%)
Oct 05, 2016 21.00 21.00 21.00 0 +0.70(+3.45%)
Oct 04, 2016 20.55 20.55 20.30 20.30 440 -0.45(-2.17%)
Oct 03, 2016 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 30, 2016 20.75 20.75 20.75 20.75 118 +0.00(+0.00%)
Sep 29, 2016 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 28, 2016 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 27, 2016 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 22, 2016 20.75 20.75 20.75 0 -0.05(-0.24%)
Sep 21, 2016 20.80 20.80 20.80 20.80 440 -0.20(-0.95%)
Sep 15, 2016 21.00 21.00 21.00 0 +0.10(+0.48%)
Sep 14, 2016 20.90 20.90 20.90 20.90 2,400 +0.39(+1.90%)
Aug 31, 2016 20.51 20.51 20.51 0 +0.11(+0.54%)
Aug 23, 2016 20.40 20.40 20.40 0 -3.60(-15.00%)
Aug 22, 2016 24.00 24.00 24.00 24.00 100 +0.01(+0.04%)
Aug 17, 2016 23.99 23.99 23.99 0 +0.74(+3.18%)
Aug 10, 2016 23.25 23.25 23.25 0 +0.25(+1.09%)
Aug 08, 2016 23.00 23.00 23.00 0 -1.00(-4.16%)
Aug 02, 2016 24.00 24.00 24.00 0 -0.00(-0.00%)
Aug 01, 2016 24.00 24.00 24.00 24.00 216 +0.00(+0.00%)
Jul 26, 2016 24.00 24.00 24.00 0 -2.00(-7.69%)
Jul 25, 2016 26.00 26.00 26.00 26.00 600 +0.00(+0.00%)
Jul 22, 2016 26.00 26.00 26.00 26.00 231 +4.00(+18.18%)
Jul 21, 2016 21.40 22.00 21.40 22.00 488 +1.75(+8.64%)
Jul 18, 2016 20.25 20.25 20.25 0 +1.45(+7.71%)
Jul 13, 2016 18.80 18.80 18.80 0 +0.00(+0.00%)
Jul 07, 2016 18.80 18.80 18.80 174 +0.00(+0.00%)
Jun 30, 2016 18.80 18.80 18.80 0 +0.05(+0.27%)
Jun 24, 2016 18.75 18.75 18.75 0 +0.00(+0.00%)
Jun 21, 2016 18.75 18.75 18.75 0 -0.05(-0.27%)
May 12, 2016 18.80 18.80 18.80 0 +0.75(+4.16%)
May 09, 2016 18.05 18.05 18.05 0 -0.95(-5.00%)
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.