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 07, 2014 15.15 15.15 15.15 0 -1.35(-8.18%)
Apr 04, 2014 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 03, 2014 16.50 16.50 16.50 16.50 630 +0.25(+1.54%)
Apr 01, 2014 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 31, 2014 16.25 16.25 16.25 16.25 200 +0.00(+0.00%)
Mar 28, 2014 16.50 16.50 16.25 16.25 0 +0.95(+6.21%)
Mar 27, 2014 15.30 15.30 15.30 15.30 700 -0.95(-5.85%)
Mar 26, 2014 16.25 16.25 16.25 16.25 200 +0.00(+0.00%)
Mar 25, 2014 16.25 16.25 16.25 16.25 200 +0.00(+0.00%)
Mar 17, 2014 16.25 16.25 16.25 0 +0.50(+3.17%)
Mar 11, 2014 15.75 15.75 15.75 70 +0.00(+0.00%)
Mar 07, 2014 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 06, 2014 15.50 15.75 15.50 15.75 260 +0.50(+3.28%)
Mar 05, 2014 15.00 15.25 15.00 15.25 340 +0.00(+0.00%)
Mar 04, 2014 15.25 15.25 15.25 15.25 100 +0.70(+4.81%)
Feb 25, 2014 14.55 14.55 14.55 0 +0.05(+0.34%)
Feb 18, 2014 14.50 14.50 14.50 0 -2.05(-12.39%)
Feb 14, 2014 16.55 16.55 16.55 0 +1.55(+10.33%)
Feb 12, 2014 15.00 15.00 15.00 0 +1.00(+7.14%)
Feb 07, 2014 14.00 14.00 14.00 0 +1.75(+14.29%)
Jan 28, 2014 12.25 12.25 12.25 0 -0.41(-3.24%)
Jan 23, 2014 12.66 12.66 12.66 0 +0.25(+2.01%)
Jan 07, 2014 12.41 12.41 12.41 10 +0.91(+7.91%)
Jan 06, 2014 11.50 11.50 11.50 11.50 109 +0.20(+1.77%)
Dec 30, 2013 11.30 11.30 11.30 0 -0.50(-4.24%)
Dec 20, 2013 11.80 11.80 11.80 0 +0.05(+0.43%)
Dec 16, 2013 11.75 11.75 11.75 65 +0.00(+0.00%)
Dec 13, 2013 11.75 11.75 11.75 11.75 0 +0.55(+4.91%)
Dec 12, 2013 11.20 11.25 11.20 11.20 2,855 +0.69(+6.57%)
Dec 10, 2013 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 06, 2013 10.51 10.51 10.51 0 +0.01(+0.10%)
Oct 17, 2013 10.50 10.50 10.50 0 -0.10(-0.94%)
Sep 25, 2013 10.60 10.60 10.60 0 +0.10(+0.95%)
Sep 20, 2013 10.50 10.50 10.50 0 -0.20(-1.87%)
Aug 07, 2013 10.70 10.70 10.70 0 +0.15(+1.42%)
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%)
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.