Advertisement
Summit Bancshares, Inc. (SMAL)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 43.70 | 43.70 | 43.70 | 43.71 | 43.71 | 100 |
| Nov 25, 2024 | 43.74 | 44.29 | 43.70 | 43.71 | 43.71 | 900 |
| Nov 22, 2024 | 44.10 | 44.10 | 43.60 | 43.60 | 43.60 | 1,400 |
| Nov 22, 2024 | 0.42 Dividend | |||||
| Nov 21, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.58 | - |
| Nov 20, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.58 | 100 |
| Nov 19, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.57 | - |
| Nov 18, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.57 | - |
| Nov 15, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.57 | - |
| Nov 14, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.57 | - |
| Nov 13, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.57 | 100 |
| Nov 12, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.08 | 1,000 |
| Nov 11, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.57 | 100 |
| Nov 08, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.58 | 100 |
| Nov 07, 2024 | 44.00 | 45.00 | 44.00 | 44.50 | 44.08 | 1,800 |
| Nov 06, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | 500 |
| Nov 05, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | - |
| Nov 04, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | 800 |
| Nov 01, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.73 | - |
| Oct 31, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.73 | - |
| Oct 30, 2024 | 43.52 | 43.52 | 43.13 | 43.13 | 42.73 | 1,400 |
| Oct 29, 2024 | 43.99 | 43.99 | 43.02 | 43.02 | 42.62 | 1,900 |
| Oct 28, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.58 | - |
| Oct 25, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.58 | - |
| Oct 24, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.58 | 2,400 |
| Oct 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | - |
| Oct 22, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | 200 |
| Oct 21, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.29 | - |
| Oct 18, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.29 | - |
| Oct 17, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.29 | 300 |
| Oct 16, 2024 | 45.00 | 46.96 | 43.21 | 43.21 | 42.81 | 900 |
| Oct 15, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.51 | 500 |
| Oct 14, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.43 | - |
| Oct 11, 2024 | 43.13 | 43.13 | 42.83 | 42.83 | 42.43 | 1,000 |
| Oct 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | - |
| Oct 10, 2024 | 0.31 Dividend | |||||
| Oct 09, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.28 | 100 |
| Oct 08, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 42.91 | - |
| Oct 07, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 42.91 | - |
| Oct 04, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 42.91 | - |
| Oct 03, 2024 | 43.50 | 43.62 | 43.14 | 43.62 | 42.91 | 1,000 |
| Oct 02, 2024 | 45.00 | 45.00 | 43.75 | 43.75 | 43.04 | 2,600 |
| Oct 01, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.25 | 200 |
| Sep 30, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.79 | - |
| Sep 27, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.79 | - |
| Sep 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.79 | 1,100 |
| Sep 25, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 42.51 | - |
| Sep 24, 2024 | 43.50 | 43.50 | 43.01 | 43.21 | 42.51 | 1,000 |
| Sep 23, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.10 | - |
| Sep 20, 2024 | 42.81 | 42.81 | 42.80 | 42.80 | 42.10 | 1,900 |
| Sep 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | 400 |
| Sep 18, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.04 | - |
| Sep 17, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.04 | 100 |
| Sep 16, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.98 | 1,800 |
| Sep 13, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.75 | - |
| Sep 12, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.75 | 100 |
| Sep 11, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.95 | 2,000 |
| Sep 10, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.92 | 400 |
| Sep 09, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Sep 06, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Sep 05, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Sep 04, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Sep 03, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Aug 30, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Aug 29, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Aug 28, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
| Aug 27, 2024 | 42.51 | 43.05 | 42.51 | 42.51 | 41.82 | 1,200 |
| Aug 26, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.43 | - |
| Aug 23, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.43 | - |
| Aug 23, 2024 | 0.11 Dividend | |||||
| Aug 22, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 21, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 20, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 19, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 16, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 15, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 14, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 13, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 12, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | - |
| Aug 09, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.32 | 200 |
| Aug 08, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 41.94 | - |
| Aug 07, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 41.94 | - |
| Aug 06, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 41.94 | - |
| Aug 05, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 41.94 | - |
| Aug 02, 2024 | 43.00 | 43.00 | 42.75 | 42.75 | 41.94 | 3,100 |
| Aug 01, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.95 | - |
| Jul 31, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.95 | - |
| Jul 30, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.95 | - |
| Jul 29, 2024 | 42.75 | 43.00 | 42.75 | 42.76 | 41.95 | 2,800 |
| Jul 26, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.80 | - |
| Jul 25, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.80 | - |
| Jul 24, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.80 | 200 |
| Jul 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.19 | - |
| Jul 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.19 | - |
| Jul 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.19 | - |
| Jul 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.19 | 300 |
| Jul 17, 2024 | 42.52 | 43.00 | 42.52 | 43.00 | 42.19 | 2,000 |
| Jul 16, 2024 | 42.51 | 43.00 | 42.51 | 43.00 | 42.19 | 800 |
| Jul 15, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.49 | - |
| Jul 12, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.