Summit Bancshares, Inc. (SMAL)
OTCMKTS · Delayed Price · Currency is USD
12.49
0.00 (0.00%)
Sep 2, 2026, 4:00 PM EST
Summit Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12.35 | 12.49 | 12.35 | 12.49 | - | - | 531 |
| Sep 1, 2026 | 11.80 | 12.49 | 11.80 | 12.49 | 12.49 | 5.85% | 7,949 |
| Aug 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 7.27% | 372 |
| Aug 27, 2026 | 11.75 | 11.75 | 11.00 | 11.00 | 11.00 | -6.78% | 672 |
| Aug 19, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.43% | 45,941 |
| Aug 18, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -1.09% | 48,900 |
| Aug 17, 2026 | 57.90 | 57.90 | 57.88 | 57.88 | 11.88 | -0.03% | 300 |
| Aug 13, 2026 | 57.91 | 57.91 | 57.90 | 57.90 | 11.88 | -0.34% | 2,200 |
| Aug 10, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | 0.17% | 5,517 |
| Aug 7, 2026 | 58.15 | 58.15 | 58.00 | 58.00 | 11.90 | -0.17% | 2,000 |
| Aug 5, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | - | 200 |
| Aug 4, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | - | 100 |
| Aug 3, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | - | 500 |
| Jul 30, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | - | 783 |
| Jul 29, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | - | 1,439 |
| Jul 28, 2026 | 58.16 | 58.16 | 58.10 | 58.10 | 11.93 | - | 2,841 |
| Jul 27, 2026 | 58.16 | 58.22 | 58.10 | 58.10 | 11.93 | -0.09% | 1,827 |
| Jul 24, 2026 | 58.16 | 58.16 | 58.10 | 58.16 | 11.94 | 0.35% | 6,304 |
| Jul 23, 2026 | 58.30 | 58.35 | 57.95 | 57.95 | 11.89 | -0.52% | 1,766 |
| Jul 22, 2026 | 58.25 | 58.42 | 58.25 | 58.25 | 11.96 | 0.17% | 3,657 |
| Jul 20, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 11.94 | 0.09% | 600 |
| Jul 16, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | - | 4,125 |
| Jul 15, 2026 | 58.10 | 58.12 | 58.10 | 58.10 | 11.93 | 0.09% | 1,600 |
| Jul 14, 2026 | 58.10 | 58.10 | 58.05 | 58.05 | 11.91 | 0.09% | 1,700 |
| Jul 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 11.90 | - | 1,700 |
| Jul 10, 2026 | 58.10 | 58.10 | 57.95 | 58.00 | 11.90 | -0.10% | 2,287 |
| Jul 9, 2026 | 58.40 | 58.40 | 57.60 | 58.06 | 11.92 | -0.50% | 16,290 |
| Jul 8, 2026 | 58.39 | 58.39 | 58.35 | 58.35 | 11.98 | -0.26% | 1,100 |
| Jul 7, 2026 | 59.30 | 59.30 | 58.50 | 58.50 | 12.01 | -1.35% | 9,715 |
| Jul 6, 2026 | 59.30 | 59.35 | 59.30 | 59.30 | 12.17 | 0.17% | 1,060 |
| Jul 2, 2026 | 59.19 | 59.20 | 59.19 | 59.20 | 12.15 | 1.89% | 372 |
| Jun 24, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.93 | - | 385 |
| Jun 23, 2026 | 58.10 | 58.50 | 58.10 | 58.10 | 11.93 | 0.05% | 500 |
| Jun 11, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | 11.92 | 0.47% | 670 |
| Jun 1, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 11.86 | - | 200 |
| May 28, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 11.86 | 0.29% | 200 |
| May 19, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 11.83 | 0.07% | 100 |
| May 13, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 11.82 | 0.02% | 200 |
| May 12, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 11.82 | 0.10% | 700 |
| May 6, 2026 | 57.56 | 58.00 | 57.56 | 57.64 | 11.81 | -0.62% | 5,250 |
| May 5, 2026 | 58.49 | 58.49 | 58.00 | 58.00 | 11.88 | 0.43% | 400 |
| May 1, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 11.83 | - | 670 |
| Apr 30, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 11.83 | - | 200 |
| Apr 22, 2026 | 57.76 | 57.76 | 57.75 | 57.75 | 11.83 | - | 1,100 |
| Apr 15, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 11.83 | -0.43% | 1,070 |
| Apr 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 11.88 | - | 600 |
| Mar 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 11.88 | 0.43% | 1,359 |
| Mar 24, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 11.83 | -0.60% | 146 |
| Mar 18, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.90 | - | 100 |
| Mar 16, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 11.90 | 0.17% | 309 |