Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,867.44 +2,858.97 (+4.85%) CMC Crypto 200
1,341.40 +64.42 (+5.04%)
Summit Bancshares, Inc. (SMAL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 40.90 | 41.00 | 40.51 | 40.51 | 40.51 | 400 |
| 02 May 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 01 May 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 300 |
| 30 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 29 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 26 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1,000 |
| 25 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 2,200 |
| 24 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 23 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 22 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 500 |
| 19 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 18 Apr 2024 | 41.25 | 43.49 | 41.25 | 43.49 | 43.49 | 2,000 |
| 17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 Apr 2024 | 40.39 | 40.39 | 40.00 | 40.00 | 40.00 | 300 |
| 12 Apr 2024 | 41.75 | 41.75 | 41.00 | 41.00 | 41.00 | 700 |
| 11 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 10 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 100 |
| 09 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 200 |
| 08 Apr 2024 | 41.40 | 42.50 | 41.14 | 42.50 | 42.50 | 1,700 |
| 05 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 03 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 02 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 01 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 28 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 27 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 26 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 25 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 22 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 21 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 20 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 19 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 18 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 15 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 300 |
| 14 Mar 2024 | 41.40 | 41.40 | 41.25 | 41.25 | 41.25 | 200 |
| 13 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 12 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 200 |
| 11 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 200 |
| 08 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 07 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 06 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 05 Mar 2024 | 41.40 | 41.41 | 41.40 | 41.41 | 41.41 | 400 |
| 04 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 01 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 29 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 28 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 100 |
| 27 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 26 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 300 |
| 23 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 100 |
| 22 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 22 Feb 2024 | 0.11 Dividend | |||||
| 21 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.84 | - |
| 20 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.84 | - |
| 16 Feb 2024 | 45.95 | 46.50 | 45.95 | 45.95 | 45.84 | 400 |
| 15 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | 300 |
| 14 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | - |
| 13 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | 400 |
| 12 Feb 2024 | 44.36 | 44.38 | 42.14 | 43.00 | 42.90 | 2,100 |
| 09 Feb 2024 | 43.00 | 44.36 | 43.00 | 44.36 | 44.25 | 1,200 |
| 08 Feb 2024 | 40.32 | 42.50 | 40.32 | 42.50 | 42.40 | 1,100 |
| 07 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.22 | - |
| 06 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.22 | - |
| 05 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.22 | - |
| 02 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.22 | - |
| 01 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.22 | - |
| 31 Jan 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.22 | 100 |
| 30 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | - |
| 29 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | - |
| 26 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | - |
| 25 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.91 | 400 |
| 24 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | - |
| 23 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | 500 |
| 22 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | - |
| 19 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | - |
| 18 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | - |
| 17 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | 400 |
| 16 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 12 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 11 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 10 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 09 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 08 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 05 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 04 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 03 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | - |
| 02 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.16 | 100 |
| 29 Dec 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.66 | 100 |
| 28 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.86 | - |
| 27 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.86 | - |
| 26 Dec 2023 | 36.95 | 37.00 | 36.25 | 36.95 | 36.86 | 1,000 |
| 22 Dec 2023 | 36.25 | 36.25 | 36.21 | 36.21 | 36.12 | 500 |
| 21 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.41 | - |
| 20 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.41 | 300 |
| 19 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | - |
| 18 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | 300 |
| 15 Dec 2023 | 37.00 | 37.00 | 36.20 | 37.00 | 36.91 | 2,400 |
| 14 Dec 2023 | 37.00 | 37.50 | 37.00 | 37.50 | 37.41 | 2,000 |
| 13 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | - |
| 12 Dec 2023 | 37.50 | 37.50 | 37.00 | 37.00 | 36.91 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.