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 (%)
Jul 25, 2013 10.55 10.55 10.55 0 -0.05(-0.47%)
Jul 24, 2013 10.60 10.60 10.60 10.60 100 +0.59(+5.89%)
Jul 19, 2013 10.01 10.01 10.01 10.01 0 +0.26(+2.67%)
Jul 18, 2013 9.750 9.750 9.750 9.750 100 +0.25(+2.63%)
Jul 11, 2013 9.500 9.500 9.500 0 +0.00(+0.00%)
Jul 03, 2013 9.500 9.500 9.500 0 +0.25(+2.70%)
Jul 02, 2013 9.250 9.250 9.250 9.250 1,000 -0.25(-2.63%)
Jun 13, 2013 9.500 9.500 9.500 0 +0.84(+9.70%)
Jun 10, 2013 8.660 8.660 8.660 8.660 0 -0.84(-8.84%)
Jun 07, 2013 9.500 9.500 9.500 9.500 1,000 +0.94(+10.98%)
Jun 06, 2013 8.560 8.560 8.560 8.560 100 -0.44(-4.89%)
Jun 05, 2013 9.000 9.000 9.000 9.000 1,000 +0.49(+5.76%)
Jun 04, 2013 8.510 8.510 8.510 8.510 388 -0.44(-4.92%)
May 21, 2013 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 20, 2013 8.950 8.950 8.950 8.950 100 +0.55(+6.55%)
May 07, 2013 8.400 8.400 8.400 8.400 0 -0.55(-6.15%)
May 03, 2013 8.950 8.950 8.950 0 +0.15(+1.70%)
May 01, 2013 8.800 8.800 8.800 0 +0.10(+1.15%)
Apr 25, 2013 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 23, 2013 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 15, 2013 8.700 8.700 8.700 8.700 0 +0.20(+2.35%)
Apr 08, 2013 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 05, 2013 8.800 8.800 8.500 8.500 1,000 -0.30(-3.41%)
Apr 04, 2013 8.800 8.800 8.800 8.800 125 +0.00(+0.00%)
Apr 02, 2013 8.800 8.800 8.800 0 -0.19(-2.11%)
Mar 22, 2013 8.990 8.990 8.990 0 -0.01(-0.11%)
Mar 19, 2013 9.000 9.000 9.000 0 -0.09(-0.99%)
Mar 18, 2013 9.090 9.090 9.090 9.090 100 -0.01(-0.11%)
Mar 15, 2013 9.100 9.100 9.100 9.100 4,000 -0.05(-0.55%)
Mar 14, 2013 9.150 9.150 9.150 9.150 671 +0.05(+0.55%)
Mar 13, 2013 9.100 9.100 9.100 9.100 500 +0.05(+0.55%)
Mar 11, 2013 9.050 9.050 9.050 0 -0.12(-1.31%)
Mar 08, 2013 8.850 9.170 8.850 9.170 6,685 +0.32(+3.62%)
Mar 07, 2013 8.750 8.850 8.750 8.850 3,308 +0.13(+1.49%)
Mar 06, 2013 8.600 8.720 8.600 8.720 308 +0.22(+2.59%)
Mar 04, 2013 8.500 8.500 8.500 8.500 0 +0.23(+2.78%)
Mar 01, 2013 8.270 8.270 8.270 8.270 367 -0.23(-2.71%)
Feb 13, 2013 8.500 8.500 8.500 8.500 0 +0.39(+4.81%)
Feb 08, 2013 8.110 8.110 8.110 0 +0.10(+1.25%)
Feb 04, 2013 8.010 8.010 8.010 0 -0.34(-4.07%)
Jan 29, 2013 8.350 8.350 8.350 0 +0.45(+5.70%)
Jan 28, 2013 7.900 7.900 7.900 7.900 500 +0.00(+0.00%)
Jan 25, 2013 7.750 8.000 7.750 7.900 5,400 +0.20(+2.60%)
Jan 24, 2013 7.700 7.700 7.700 7.700 600 +0.05(+0.65%)
Jan 07, 2013 7.650 7.650 7.650 0 +0.00(+0.00%)
Jan 04, 2013 7.650 7.650 7.650 7.650 300 +0.00(+0.00%)
Jan 03, 2013 7.600 7.650 7.600 7.650 800 +0.15(+2.00%)
Dec 24, 2012 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 18, 2012 7.500 7.500 7.500 0 +0.14(+1.90%)
Nov 27, 2012 7.360 7.360 7.360 0 -0.24(-3.16%)
Nov 24, 2012 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 23, 2012 7.600 7.600 7.600 7.600 600 +0.25(+3.40%)
Nov 20, 2012 7.350 7.350 7.350 7.350 0 -0.25(-3.29%)
Nov 15, 2012 7.600 7.600 7.600 0 +0.40(+5.56%)
Nov 13, 2012 7.200 7.200 7.200 0 +0.15(+2.13%)
Nov 09, 2012 7.050 7.050 7.050 7.050 0 -0.15(-2.08%)
Nov 07, 2012 7.200 7.200 7.200 0 +0.13(+1.84%)
Nov 05, 2012 7.070 7.070 7.070 0 +0.07(+1.00%)
Oct 18, 2012 7.000 7.000 7.000 0 -0.10(-1.41%)
Sep 27, 2012 7.100 7.100 7.100 0 +0.10(+1.43%)
Sep 07, 2012 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 06, 2012 7.000 7.000 7.000 7.000 100 +0.20(+2.94%)
Aug 31, 2012 6.800 6.800 6.800 0 -0.07(-1.02%)
Aug 30, 2012 6.870 6.870 6.870 6.870 4,294 +0.00(+0.00%)
Aug 29, 2012 6.660 6.870 6.660 6.870 2,532 +0.22(+3.31%)
Aug 22, 2012 6.650 6.650 6.650 0 -0.34(-4.86%)
Aug 21, 2012 6.990 6.990 6.990 6.990 3,800 +0.34(+5.11%)
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.