Summit Bancshares, Inc. (SMAL)
OTCMKTS · Delayed Price · Currency is USD
50.00
+2.00 (4.17%)
Jul 21, 2025, 9:34 AM EDT
Summit Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4.17% | 200 |
| Jul 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.06% | 1,059 |
| Jul 17, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -3.09% | 299 |
| Jul 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 15, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 10 |
| Jul 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 11, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 40 |
| Jul 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jul 9, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | - | 212 |
| Jul 8, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 100 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 27, 2025 | 47.01 | 50.00 | 47.01 | 50.00 | 50.00 | 5.69% | 300 |
| Jun 26, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - | - |
| Jun 25, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - | - |
| Jun 24, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - | - |
| Jun 23, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.55% | 100 |
| Jun 20, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jun 18, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jun 17, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jun 16, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -2.89% | 100 |
| Jun 13, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - | - |
| Jun 12, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - | - |
| Jun 11, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.94% | 100 |
| Jun 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 200 |
| Jun 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | - |
| Jun 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | - |
| Jun 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | - |
| Jun 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | 120 |
| Jun 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | - |
| May 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | - |
| May 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | 200 |
| May 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | - |
| May 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | - | - |
| May 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | 1.08% | 100 |
| May 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.09 | - | - |
| May 21, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.09 | - | - |
| May 20, 2025 | 45.50 | 46.50 | 45.50 | 46.50 | 46.09 | 1.66% | 1,300 |
| May 19, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.33 | - | - |
| May 16, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.33 | - | - |
| May 15, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.33 | 0.09% | 100 |
| May 14, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.29 | - | - |
| May 13, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.29 | - | - |
| May 12, 2025 | 45.74 | 45.74 | 45.70 | 45.70 | 45.29 | 0.44% | 1,771 |
| May 9, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.10 | - | 500 |
| May 8, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.10 | - | - |