Summit Bancshares, Inc. (SMAL)
OTCMKTS
· Delayed Price · Currency is USD
45.50
0.00 (0.00%)
May 9, 2025, 3:53 PM EDT
Summit Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 500 |
| May 8, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| May 7, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| May 6, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 300 |
| May 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 2, 2025 | 45.04 | 45.28 | 45.00 | 45.00 | 45.00 | -1.10% | 1,075 |
| May 1, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 90 |
| Apr 30, 2025 | 45.55 | 45.55 | 45.50 | 45.50 | 45.50 | 1.07% | 213 |
| Apr 29, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - | - |
| Apr 28, 2025 | 45.50 | 45.50 | 45.01 | 45.02 | 45.02 | -1.92% | 1,300 |
| Apr 25, 2025 | 45.65 | 46.00 | 45.65 | 45.90 | 45.90 | 0.90% | 818 |
| Apr 24, 2025 | 44.80 | 45.49 | 44.80 | 45.49 | 45.49 | 3.39% | 2,475 |
| Apr 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Apr 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Apr 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Apr 17, 2025 | 45.00 | 45.00 | 43.68 | 44.00 | 44.00 | -2.33% | 1,034 |
| Apr 16, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | - |
| Apr 15, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | - |
| Apr 14, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | - |
| Apr 11, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.46% | 112 |
| Apr 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 11 |
| Apr 9, 2025 | 44.90 | 44.91 | 44.40 | 44.40 | 44.40 | -1.11% | 840 |
| Apr 8, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 600 |
| Apr 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 4, 2025 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -0.88% | 1,045 |
| Apr 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.94% | 100 |
| Apr 2, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | - |
| Apr 1, 2025 | 45.70 | 46.30 | 45.70 | 46.30 | 46.30 | 1.76% | 950 |
| Mar 31, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 95 |
| Mar 28, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 410 |
| Mar 27, 2025 | 45.31 | 45.31 | 45.00 | 45.00 | 45.00 | -1.32% | 32,192 |
| Mar 26, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 50 |
| Mar 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 10 |
| Mar 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Mar 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.97% | 387 |
| Mar 18, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - | - |
| Mar 17, 2025 | 46.00 | 46.00 | 45.15 | 45.16 | 45.16 | -2.15% | 1,729 |
| Mar 14, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.33% | 388 |
| Mar 13, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.23% | 206 |
| Mar 12, 2025 | 47.10 | 47.10 | 46.88 | 46.88 | 46.88 | -1.33% | 1,100 |
| Mar 11, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - | - |
| Mar 10, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - | 100 |
| Mar 7, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - | - |
| Mar 6, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.02% | 100 |
| Mar 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.52% | 100 |
| Feb 28, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |