Summa Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.27	0.28	0.26	0.27	0.27	1.89%	109,931
Dec 19, 2024	0.27	0.28	0.26	0.27	0.27	-1.85%	51,255
Dec 18, 2024	0.29	0.29	0.26	0.27	0.27	-5.26%	196,520
Dec 17, 2024	0.28	0.29	0.28	0.29	0.29	3.64%	89,800
Dec 16, 2024	0.28	0.28	0.27	0.28	0.28	-	57,000
Dec 13, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	22,682
Dec 12, 2024	0.28	0.28	0.28	0.28	0.28	-	39,000
Dec 11, 2024	0.28	0.29	0.28	0.28	0.28	-1.75%	95,300
Dec 10, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	29,475
Dec 9, 2024	0.27	0.29	0.27	0.29	0.29	11.54%	160,700
Dec 6, 2024	0.28	0.28	0.26	0.26	0.26	-5.45%	101,300
Dec 5, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	18,350
Dec 4, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	84,239
Dec 3, 2024	0.28	0.29	0.27	0.28	0.28	-	108,962
Dec 2, 2024	0.29	0.30	0.27	0.28	0.28	-5.17%	215,375
Nov 29, 2024	0.28	0.29	0.28	0.29	0.29	7.41%	158,000
Nov 28, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	136,305
Nov 27, 2024	0.29	0.29	0.28	0.28	0.28	-3.45%	55,605
Nov 26, 2024	0.27	0.30	0.27	0.29	0.29	3.57%	215,521
Nov 25, 2024	0.28	0.29	0.28	0.28	0.28	-	80,456
Nov 22, 2024	0.29	0.29	0.28	0.28	0.28	1.82%	81,926
Nov 21, 2024	0.27	0.28	0.27	0.28	0.28	3.77%	100,826
Nov 20, 2024	0.28	0.28	0.27	0.27	0.27	-5.36%	87,280
Nov 19, 2024	0.29	0.30	0.28	0.28	0.28	-3.45%	141,249
Nov 18, 2024	0.29	0.30	0.29	0.29	0.29	7.41%	119,320
Nov 15, 2024	0.29	0.29	0.27	0.27	0.27	-3.57%	159,441
Nov 14, 2024	0.27	0.29	0.27	0.28	0.28	3.70%	230,136
Nov 13, 2024	0.29	0.29	0.26	0.27	0.27	-5.26%	313,166
Nov 12, 2024	0.31	0.32	0.28	0.29	0.29	-6.56%	336,328
Nov 11, 2024	0.31	0.33	0.30	0.31	0.31	-	165,319
Nov 8, 2024	0.34	0.35	0.31	0.31	0.31	-8.96%	341,278
Nov 7, 2024	0.34	0.35	0.32	0.34	0.34	3.08%	230,645
Nov 6, 2024	0.34	0.35	0.32	0.33	0.33	-5.80%	461,108
Nov 5, 2024	0.35	0.36	0.35	0.35	0.35	-2.82%	100,601
Nov 4, 2024	0.36	0.38	0.36	0.36	0.36	-1.39%	187,597
Nov 1, 2024	0.37	0.38	0.36	0.36	0.36	-1.37%	154,050
Oct 31, 2024	0.39	0.39	0.35	0.37	0.37	-6.41%	253,353
Oct 30, 2024	0.39	0.39	0.39	0.39	0.39	-	64,170
Oct 29, 2024	0.38	0.40	0.38	0.39	0.39	4.00%	235,749
Oct 28, 2024	0.38	0.39	0.38	0.38	0.38	-2.60%	123,750
Oct 25, 2024	0.39	0.39	0.38	0.39	0.39	-	45,143
Oct 24, 2024	0.41	0.41	0.38	0.39	0.39	-3.75%	854,904
Oct 23, 2024	0.40	0.41	0.40	0.40	0.40	1.27%	593,361
Oct 22, 2024	0.40	0.41	0.39	0.40	0.40	-8.14%	1,309,583
Oct 21, 2024	0.46	0.49	0.43	0.43	0.43	-3.37%	815,831
Oct 18, 2024	0.42	0.45	0.41	0.45	0.45	8.54%	368,283
Oct 17, 2024	0.41	0.42	0.41	0.41	0.41	3.80%	417,065
Oct 16, 2024	0.38	0.40	0.38	0.40	0.40	6.76%	169,700
Oct 15, 2024	0.39	0.40	0.37	0.37	0.37	-3.90%	119,598
Oct 11, 2024	0.42	0.42	0.38	0.39	0.39	-6.10%	131,462
Oct 10, 2024	0.41	0.41	0.40	0.41	0.41	2.50%	116,347
Oct 9, 2024	0.42	0.42	0.40	0.40	0.40	-4.76%	219,600
Oct 8, 2024	0.42	0.43	0.40	0.42	0.42	-	258,491
Oct 7, 2024	0.43	0.43	0.42	0.42	0.42	-2.33%	34,000
Oct 4, 2024	0.42	0.44	0.41	0.43	0.43	4.88%	168,858
Oct 3, 2024	0.43	0.43	0.41	0.41	0.41	-4.65%	141,310
Oct 2, 2024	0.41	0.44	0.40	0.43	0.43	4.88%	194,850
Oct 1, 2024	0.42	0.44	0.41	0.41	0.41	-	113,681
Sep 30, 2024	0.41	0.42	0.40	0.41	0.41	-	114,187
Sep 27, 2024	0.42	0.43	0.41	0.41	0.41	-3.53%	89,822
Sep 26, 2024	0.43	0.43	0.40	0.43	0.43	-	379,254
Sep 25, 2024	0.45	0.45	0.42	0.43	0.43	-2.30%	163,406
Sep 24, 2024	0.43	0.45	0.42	0.44	0.44	2.35%	178,796
Sep 23, 2024	0.44	0.44	0.42	0.43	0.43	-2.30%	54,330
Sep 20, 2024	0.43	0.45	0.42	0.44	0.44	2.35%	101,000
Sep 19, 2024	0.43	0.44	0.41	0.43	0.43	3.66%	136,588
Sep 18, 2024	0.43	0.44	0.41	0.41	0.41	-2.38%	159,800
Sep 17, 2024	0.43	0.45	0.42	0.42	0.42	3.70%	495,395
Sep 16, 2024	0.39	0.41	0.39	0.41	0.41	5.19%	120,324
Sep 13, 2024	0.38	0.39	0.38	0.39	0.39	1.32%	129,078
Sep 12, 2024	0.36	0.38	0.36	0.38	0.38	7.04%	81,967
Sep 11, 2024	0.36	0.37	0.36	0.36	0.36	-2.74%	67,874
Sep 10, 2024	0.37	0.37	0.36	0.37	0.37	-2.67%	46,250
Sep 9, 2024	0.36	0.39	0.36	0.38	0.38	7.14%	104,063
Sep 6, 2024	0.37	0.37	0.35	0.35	0.35	-4.11%	27,240
Sep 5, 2024	0.35	0.37	0.35	0.37	0.37	4.29%	48,400
Sep 4, 2024	0.34	0.36	0.34	0.35	0.35	2.94%	53,910
Sep 3, 2024	0.35	0.35	0.34	0.34	0.34	-5.56%	52,792
Aug 30, 2024	0.37	0.37	0.36	0.36	0.36	-	52,802
Aug 29, 2024	0.36	0.37	0.35	0.36	0.36	2.86%	39,900
Aug 28, 2024	0.38	0.38	0.35	0.35	0.35	-7.89%	97,976
Aug 27, 2024	0.40	0.40	0.38	0.38	0.38	-6.17%	68,099
Aug 26, 2024	0.41	0.41	0.39	0.41	0.41	1.25%	148,330
Aug 23, 2024	0.39	0.40	0.39	0.40	0.40	3.90%	92,890
Aug 22, 2024	0.39	0.40	0.37	0.39	0.39	-1.28%	68,500
Aug 21, 2024	0.38	0.39	0.38	0.39	0.39	4.00%	73,249
Aug 20, 2024	0.38	0.39	0.37	0.38	0.38	1.35%	156,936
Aug 19, 2024	0.37	0.38	0.36	0.37	0.37	-	92,947
Aug 16, 2024	0.35	0.37	0.35	0.37	0.37	5.71%	123,661
Aug 15, 2024	0.34	0.36	0.34	0.35	0.35	1.45%	89,710
Aug 14, 2024	0.34	0.35	0.34	0.35	0.35	-	20,704
Aug 13, 2024	0.36	0.36	0.34	0.35	0.35	-2.82%	71,700
Aug 12, 2024	0.34	0.36	0.34	0.36	0.36	4.41%	19,625
Aug 9, 2024	0.35	0.35	0.33	0.34	0.34	-1.45%	99,946
Aug 8, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	133,434
Aug 7, 2024	0.36	0.38	0.34	0.34	0.34	-5.56%	49,945
Aug 6, 2024	0.36	0.39	0.35	0.36	0.36	-2.70%	110,611
Aug 2, 2024	0.41	0.41	0.37	0.37	0.37	-8.64%	142,167
Aug 1, 2024	0.44	0.44	0.40	0.41	0.41	-5.81%	131,016
Jul 31, 2024	0.44	0.46	0.43	0.43	0.43	-4.44%	89,330