Summit Bank Group, Inc. (SBKO)
OTCMKTS
· Delayed Price · Currency is USD
14.90
-0.10 (-0.67%)
Dec 23, 2024, 4:00 PM EST
Summit Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 23, 2024 | 14.92 | 14.98 | 14.90 | 14.90 | 14.90 | -0.67% | 650 |
| Dec 20, 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | - | 1,200 |
| Dec 19, 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | -13.72% | 1,300 |
| Dec 18, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Dec 17, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Dec 16, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 2 |
| Dec 13, 2024 | 14.95 | 17.39 | 14.95 | 17.39 | 17.39 | 22.43% | 1,545 |
| Dec 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 11, 2024 | 14.18 | 14.20 | 14.05 | 14.20 | 14.20 | -0.70% | 6,564 |
| Dec 10, 2024 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | - | 1,580 |
| Dec 9, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 180 |
| Dec 6, 2024 | 14.35 | 14.35 | 14.28 | 14.30 | 14.30 | -0.56% | 571 |
| Dec 5, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Dec 4, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.71% | 107 |
| Dec 3, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 50 |
| Nov 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 105 |
| Nov 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 500 |
| Nov 26, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 25, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 5 |
| Nov 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,005 |
| Nov 21, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 1,075 |
| Nov 20, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 400 |
| Nov 19, 2024 | 13.75 | 13.86 | 13.75 | 13.75 | 13.75 | -0.07% | 1,200 |
| Nov 18, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% | 2,000 |
| Nov 15, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Nov 14, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | 1,000 |
| Nov 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 8, 2024 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -0.37% | 1,100 |
| Nov 7, 2024 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | -0.73% | 1,100 |
| Nov 6, 2024 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 4.60% | 1,080 |
| Nov 5, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 138 |
| Nov 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 1, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 31, 2024 | 13.00 | 13.14 | 13.00 | 13.00 | 13.00 | - | 7,830 |
| Oct 30, 2024 | 13.00 | 13.14 | 13.00 | 13.00 | 13.00 | - | 3,800 |
| Oct 29, 2024 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | - | 3,470 |
| Oct 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 813 |
| Oct 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 23, 2024 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | 4.00% | 5,700 |
| Oct 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 21, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 18, 2024 | 12.90 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 1,150 |
| Oct 17, 2024 | 12.75 | 12.75 | 12.68 | 12.75 | 12.75 | 0.39% | 400 |
| Oct 16, 2024 | 12.49 | 12.70 | 12.49 | 12.70 | 12.70 | -2.23% | 283 |
| Oct 15, 2024 | 12.99 | 12.99 | 12.46 | 12.99 | 12.99 | -0.08% | 1,240 |
| Oct 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 11, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 1.10% | 900 |
| Oct 10, 2024 | 12.55 | 12.86 | 12.55 | 12.86 | 12.86 | 0.93% | 300 |
| Oct 9, 2024 | 12.72 | 12.74 | 12.69 | 12.74 | 12.74 | 0.71% | 1,100 |
| Oct 8, 2024 | 12.46 | 12.65 | 12.46 | 12.65 | 12.65 | 1.61% | 700 |
| Oct 7, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Oct 4, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Oct 3, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 83 |
| Oct 2, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Oct 1, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Sep 30, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Sep 27, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Sep 26, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.80% | 13,000 |
| Sep 25, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Sep 24, 2024 | 12.55 | 12.65 | 12.55 | 12.55 | 12.55 | - | 5,310 |
| Sep 23, 2024 | 12.57 | 12.57 | 12.55 | 12.55 | 12.55 | 0.16% | 3,436 |
| Sep 20, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Sep 19, 2024 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | 0.24% | 1,000 |
| Sep 18, 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 12.50 | - | 1,431 |
| Sep 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | 1,000 |
| Sep 16, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Sep 13, 2024 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | -2.62% | 8,100 |
| Sep 12, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Sep 11, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Sep 10, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Sep 9, 2024 | 12.50 | 12.99 | 12.50 | 12.99 | 12.99 | 3.92% | 9,100 |
| Sep 6, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 10,000 |
| Sep 5, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | - |
| Sep 4, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2,100 |
| Sep 3, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 2,100 |
| Aug 29, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 27, 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | 54,400 |
| Aug 26, 2024 | 12.34 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 12,400 |
| Aug 23, 2024 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 0.08% | 21,475 |
| Aug 22, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.22% | 600 |
| Aug 21, 2024 | 12.10 | 12.49 | 12.10 | 12.10 | 12.10 | 0.41% | 1,934 |
| Aug 20, 2024 | 12.15 | 12.20 | 12.05 | 12.05 | 12.05 | -0.74% | 55,344 |
| Aug 19, 2024 | 12.15 | 12.24 | 12.14 | 12.14 | 12.14 | -0.25% | 4,500 |
| Aug 16, 2024 | 12.10 | 12.17 | 12.10 | 12.17 | 12.17 | 0.24% | 6,700 |
| Aug 15, 2024 | 12.10 | 12.15 | 12.10 | 12.14 | 12.14 | 1.18% | 1,200 |
| Aug 14, 2024 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -3.92% | 25,084 |
| Aug 13, 2024 | 12.25 | 12.49 | 12.20 | 12.49 | 12.49 | 1.54% | 8,375 |
| Aug 12, 2024 | 12.47 | 12.47 | 12.25 | 12.30 | 12.30 | -0.81% | 30,200 |
| Aug 9, 2024 | 12.25 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 27,000 |
| Aug 8, 2024 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -2.82% | 4,000 |
| Aug 7, 2024 | 12.35 | 12.45 | 12.35 | 12.45 | 12.45 | 1.64% | 1,400 |
| Aug 6, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Aug 5, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |