Summit Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.12	58.12	58.12	58.12	58.12	0.02%	345
Mar 3, 2026	58.11	58.11	58.11	58.11	58.11	-	260
Mar 2, 2026	58.11	58.11	58.11	58.11	58.11	-0.99%	203
Feb 20, 2026	58.69	58.69	58.69	58.69	58.69	1.02%	222
Feb 11, 2026	57.81	58.10	57.75	58.10	57.98	0.83%	2,379
Feb 3, 2026	57.62	57.62	57.62	57.62	57.50	-0.74%	208
Jan 28, 2026	58.05	58.05	58.05	58.05	57.93	-	242
Jan 27, 2026	58.05	58.05	58.05	58.05	57.93	-	101
Jan 23, 2026	58.05	58.05	58.05	58.05	57.93	-	1,202
Jan 21, 2026	58.05	58.05	58.05	58.05	57.93	0.31%	500
Jan 20, 2026	57.56	58.05	57.56	57.87	57.75	0.54%	2,630
Jan 16, 2026	57.56	57.56	57.56	57.56	57.44	-	500
Jan 14, 2026	57.56	57.56	57.56	57.56	57.44	-	400
Jan 13, 2026	57.75	57.75	57.56	57.56	57.44	-0.57%	600
Jan 8, 2026	57.89	57.89	57.89	57.89	57.77	-0.02%	1,000
Jan 7, 2026	57.90	57.90	57.90	57.90	57.78	-0.16%	583
Jan 6, 2026	57.99	57.99	57.02	57.99	57.87	0.40%	4,600
Jan 5, 2026	56.90	57.76	56.90	57.76	57.64	1.87%	1,541
Jan 2, 2026	56.70	56.70	56.70	56.70	56.58	-	2,500
Dec 31, 2025	56.70	56.70	56.70	56.70	56.58	-0.26%	600
Dec 30, 2025	56.85	56.85	56.85	56.85	56.73	-	2,200
Dec 19, 2025	56.85	56.85	56.85	56.85	56.73	-	1,000
Dec 18, 2025	56.85	56.85	56.85	56.85	56.73	0.09%	662
Dec 17, 2025	56.78	56.80	56.78	56.80	56.68	0.09%	700
Dec 12, 2025	56.76	56.76	56.75	56.75	56.63	-	1,083
Dec 11, 2025	56.75	56.75	56.75	56.75	56.63	-	660
Dec 10, 2025	56.75	56.75	56.75	56.75	56.63	-	1,500
Dec 8, 2025	56.75	56.75	56.75	56.75	56.63	0.27%	1,100
Dec 5, 2025	56.60	56.60	56.60	56.60	56.48	-0.70%	600
Dec 4, 2025	56.60	57.00	56.60	57.00	56.88	-	1,100
Dec 3, 2025	58.08	58.08	57.00	57.00	56.88	-1.67%	1,127
Dec 2, 2025	57.99	58.00	57.97	57.97	57.42	2.42%	1,730
Dec 1, 2025	56.60	56.60	56.60	56.60	56.06	0.18%	300
Nov 25, 2025	56.50	56.50	56.50	56.50	55.97	-	1,000
Nov 24, 2025	56.50	56.50	56.50	56.50	55.97	0.50%	1,001
Nov 21, 2025	56.22	56.22	56.22	56.22	55.69	0.03%	1,012
Nov 20, 2025	56.21	56.21	56.21	56.21	55.67	0.01%	200
Nov 19, 2025	56.20	56.20	56.18	56.20	55.67	-	3,526
Nov 18, 2025	56.21	56.21	56.20	56.20	55.67	-	900
Nov 13, 2025	56.20	56.20	56.20	56.20	55.67	0.18%	634
Nov 12, 2025	56.10	56.10	56.10	56.10	55.57	0.09%	1,015
Nov 11, 2025	56.48	56.48	56.05	56.05	55.52	0.27%	402
Nov 6, 2025	55.90	55.90	55.90	55.90	55.37	0.40%	138
Nov 5, 2025	55.67	55.72	55.67	55.68	55.15	-0.57%	400
Nov 4, 2025	56.00	56.00	56.00	56.00	55.47	-	338
Oct 31, 2025	56.00	56.02	56.00	56.00	55.47	-	2,657
Oct 30, 2025	56.00	56.00	56.00	56.00	55.47	-	1,606
Oct 29, 2025	56.02	56.02	56.00	56.00	55.47	-	4,983
Oct 28, 2025	56.00	56.00	56.00	56.00	55.47	-	1,309
Oct 27, 2025	56.00	56.00	55.80	56.00	55.47	-	3,893