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 UNCHANGED
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 27, 2018 30.65 30.65 30.65 0 +0.05(+0.16%)
Apr 25, 2018 30.60 30.60 30.60 0 -0.40(-1.29%)
Apr 19, 2018 31.00 31.00 31.00 0 +0.70(+2.31%)
Apr 17, 2018 30.30 30.30 30.30 0 +0.00(+0.00%)
Apr 16, 2018 30.30 30.30 30.30 30.30 100 +0.10(+0.33%)
Apr 09, 2018 30.20 30.20 30.20 0 +0.15(+0.50%)
Mar 21, 2018 30.05 30.05 30.05 0 +0.00(+0.00%)
Mar 20, 2018 30.05 30.05 30.05 30.05 150 -0.95(-3.06%)
Mar 16, 2018 31.00 31.00 31.00 0 +1.20(+4.03%)
Feb 09, 2018 29.80 29.80 29.80 0 +0.00(+0.00%)
Feb 07, 2018 29.80 29.80 29.80 0 +0.25(+0.85%)
Jan 16, 2018 29.55 29.55 29.55 0 -1.45(-4.68%)
Jan 03, 2018 31.00 31.00 31.00 0 +1.00(+3.33%)
Dec 29, 2017 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 28, 2017 30.00 30.00 30.00 30.00 213 +0.75(+2.56%)
Dec 20, 2017 29.25 29.25 29.25 0 +0.20(+0.69%)
Dec 19, 2017 29.00 29.05 29.00 29.05 600 +0.05(+0.17%)
Dec 18, 2017 29.00 29.00 29.00 29.00 419 +0.00(+0.00%)
Dec 15, 2017 28.90 29.00 28.90 29.00 300 +0.25(+0.87%)
Dec 12, 2017 28.75 28.75 28.75 0 +0.10(+0.35%)
Dec 07, 2017 28.65 28.65 28.65 0 +0.00(+0.00%)
Dec 05, 2017 28.65 28.65 28.65 0 +0.00(+0.00%)
Dec 01, 2017 28.65 28.65 28.65 0 +0.10(+0.35%)
Nov 30, 2017 28.65 28.65 28.55 28.55 650 -0.45(-1.55%)
Nov 16, 2017 29.00 29.00 29.00 50 +0.45(+1.58%)
Nov 08, 2017 28.55 28.55 28.55 0 -0.45(-1.55%)
Nov 03, 2017 29.00 29.00 29.00 0 +0.50(+1.75%)
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%)
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.