OTC Markets OTCPK - Delayed Quote USD
Summit Bancshares, Inc. (SMAL)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Oct 17, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 300 |
| Oct 16, 2024 | 45.00 | 46.96 | 43.21 | 43.21 | 43.21 | 900 |
| Oct 15, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 500 |
| Oct 14, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Oct 11, 2024 | 43.13 | 43.13 | 42.83 | 42.83 | 42.83 | 1,000 |
| Oct 10, 2024 | 0.31 Dividend | |||||
| Oct 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Oct 9, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.69 | 100 |
| Oct 8, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.31 | - |
| Oct 7, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.31 | - |
| Oct 4, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.31 | - |
| Oct 3, 2024 | 43.50 | 43.62 | 43.14 | 43.62 | 43.31 | 1,000 |
| Oct 2, 2024 | 45.00 | 45.00 | 43.75 | 43.75 | 43.44 | 2,600 |
| Oct 1, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.66 | 200 |
| Sep 30, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.19 | - |
| Sep 27, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.19 | - |
| Sep 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.19 | 1,100 |
| Sep 25, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 42.91 | - |
| Sep 24, 2024 | 43.50 | 43.50 | 43.01 | 43.21 | 42.91 | 1,000 |
| Sep 23, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.50 | - |
| Sep 20, 2024 | 42.81 | 42.81 | 42.80 | 42.80 | 42.50 | 1,900 |
| Sep 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.70 | 400 |
| Sep 18, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.44 | - |
| Sep 17, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.44 | 100 |
| Sep 16, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.38 | 1,800 |
| Sep 13, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.15 | - |
| Sep 12, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.15 | 100 |
| Sep 11, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.35 | 2,000 |
| Sep 10, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.32 | 400 |
| Sep 9, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Sep 6, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Sep 5, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Sep 4, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Sep 3, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Aug 30, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Aug 29, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Aug 28, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.21 | - |
| Aug 27, 2024 | 42.51 | 43.05 | 42.51 | 42.51 | 42.21 | 1,200 |
| Aug 26, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.82 | - |
| Aug 23, 2024 | 0.11 Dividend | |||||
| Aug 23, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.82 | - |
| Aug 22, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 21, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 20, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 19, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 16, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 15, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 14, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 13, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 12, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | - |
| Aug 9, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.71 | 200 |
| Aug 8, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.34 | - |
| Aug 7, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.34 | - |
| Aug 6, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.34 | - |
| Aug 5, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.34 | - |
| Aug 2, 2024 | 43.00 | 43.00 | 42.75 | 42.75 | 42.34 | 3,100 |
| Aug 1, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.35 | - |
| Jul 31, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.35 | - |
| Jul 30, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.35 | - |
| Jul 29, 2024 | 42.75 | 43.00 | 42.75 | 42.76 | 42.35 | 2,800 |
| Jul 26, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.19 | - |
| Jul 25, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.19 | - |
| Jul 24, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.19 | 200 |
| Jul 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jul 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jul 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jul 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | 300 |
| Jul 17, 2024 | 42.52 | 43.00 | 42.52 | 43.00 | 42.59 | 2,000 |
| Jul 16, 2024 | 42.51 | 43.00 | 42.51 | 43.00 | 42.59 | 800 |
| Jul 15, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.87 | - |
| Jul 12, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.87 | - |
| Jul 11, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.87 | 300 |
| Jul 10, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.72 | - |
| Jul 9, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.72 | 400 |
| Jul 8, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.60 | - |
| Jul 5, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.60 | 300 |
| Jul 3, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jul 2, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jul 1, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 28, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 27, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 25, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 21, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | 100 |
| Jun 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 12, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 11, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 10, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | - |
| Jun 7, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | 800 |
| Jun 6, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.09 | - |
| Jun 5, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.09 | - |
| Jun 4, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.09 | - |
| Jun 3, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.09 | 800 |
| May 31, 2024 | 0.42 Dividend | |||||
| May 31, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.09 | - |
| May 30, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.67 | 200 |
| May 29, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.64 | - |
| May 28, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.64 | 200 |
| May 24, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.67 | - |
| May 23, 2024 | 0.11 Dividend | |||||
| May 23, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.67 | - |
| May 22, 2024 | 42.49 | 42.50 | 42.49 | 42.50 | 41.57 | 700 |
| May 21, 2024 | 41.50 | 42.49 | 41.50 | 42.05 | 41.13 | 1,100 |
| May 20, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.34 | - |
| May 17, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.34 | 100 |
| May 16, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.05 | - |
| May 15, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.05 | - |
| May 14, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.05 | - |
| May 13, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.05 | - |
| May 10, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.05 | 200 |
| May 9, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.05 | - |
| May 8, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.05 | 100 |
| May 7, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 39.68 | - |
| May 6, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 39.68 | 900 |
| May 3, 2024 | 40.90 | 41.00 | 40.51 | 40.51 | 39.62 | 400 |
| May 2, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.48 | - |
| May 1, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.48 | 300 |
| Apr 30, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.37 | - |
| Apr 29, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.37 | - |
| Apr 26, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.37 | 1,000 |
| Apr 25, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.23 | 2,200 |
| Apr 24, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.22 | - |
| Apr 23, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.22 | - |
| Apr 22, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.22 | 500 |
| Apr 19, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 42.53 | - |
| Apr 18, 2024 | 41.25 | 43.49 | 41.25 | 43.49 | 42.53 | 2,000 |
| Apr 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.12 | - |
| Apr 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.12 | - |
| Apr 15, 2024 | 40.39 | 40.39 | 40.00 | 40.00 | 39.12 | 300 |
| Apr 12, 2024 | 41.75 | 41.75 | 41.00 | 41.00 | 40.10 | 700 |
| Apr 11, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.50 | - |
| Apr 10, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.50 | 100 |
| Apr 9, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.34 | 200 |
| Apr 8, 2024 | 41.40 | 42.50 | 41.14 | 42.50 | 41.57 | 1,700 |
| Apr 5, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Apr 4, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Apr 3, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Apr 2, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Apr 1, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 28, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 27, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 26, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 25, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 22, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 21, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 20, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 19, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 18, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
| Mar 15, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | 300 |
| Mar 14, 2024 | 41.40 | 41.40 | 41.25 | 41.25 | 40.34 | 200 |
| Mar 13, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.49 | - |
| Mar 12, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.49 | 200 |
| Mar 11, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 40.35 | 200 |
| Mar 8, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.50 | - |
| Mar 7, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.50 | - |
| Mar 6, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.50 | - |
| Mar 5, 2024 | 41.40 | 41.41 | 41.40 | 41.41 | 40.50 | 400 |
| Mar 4, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.26 | - |
| Mar 1, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.26 | - |
| Feb 29, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.26 | - |
| Feb 28, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.26 | 100 |
| Feb 27, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.50 | - |
| Feb 26, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.50 | 300 |
| Feb 23, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 44.94 | 100 |
| Feb 22, 2024 | 0.11 Dividend | |||||
| Feb 22, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 44.94 | - |
| Feb 21, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 44.83 | - |
| Feb 20, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 44.83 | - |
| Feb 16, 2024 | 45.95 | 46.50 | 45.95 | 45.95 | 44.83 | 400 |
| Feb 15, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.95 | 300 |
| Feb 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.95 | - |
| Feb 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.95 | 400 |
| Feb 12, 2024 | 44.36 | 44.38 | 42.14 | 43.00 | 41.95 | 2,100 |
| Feb 9, 2024 | 43.00 | 44.36 | 43.00 | 44.36 | 43.28 | 1,200 |
| Feb 8, 2024 | 40.32 | 42.50 | 40.32 | 42.50 | 41.47 | 1,100 |
| Feb 7, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 39.34 | - |
| Feb 6, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 39.34 | - |
| Feb 5, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 39.34 | - |
| Feb 2, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 39.34 | - |
| Feb 1, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 39.34 | - |
| Jan 31, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 39.34 | 100 |
| Jan 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.08 | - |
| Jan 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.08 | - |
| Jan 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.08 | - |
| Jan 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.08 | 400 |
| Jan 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Jan 23, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | 500 |
| Jan 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Jan 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Jan 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Jan 17, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | 400 |
| Jan 16, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 12, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 11, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 10, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 9, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 8, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 5, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 4, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 3, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | - |
| Jan 2, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.34 | 100 |
| Dec 29, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 35.86 | 100 |
| Dec 28, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.05 | - |
| Dec 27, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.05 | - |
| Dec 26, 2023 | 36.95 | 37.00 | 36.25 | 36.95 | 36.05 | 1,000 |
| Dec 22, 2023 | 36.25 | 36.25 | 36.21 | 36.21 | 35.33 | 500 |
| Dec 21, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.61 | - |
| Dec 20, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.61 | 300 |
| Dec 19, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 18, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | 300 |
| Dec 15, 2023 | 37.00 | 37.00 | 36.20 | 37.00 | 36.10 | 2,400 |
| Dec 14, 2023 | 37.00 | 37.50 | 37.00 | 37.50 | 36.59 | 2,000 |
| Dec 13, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 12, 2023 | 37.50 | 37.50 | 37.00 | 37.00 | 36.10 | 300 |
| Dec 11, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 8, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 7, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 6, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 5, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 4, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Dec 1, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Nov 30, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Nov 29, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Nov 28, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Nov 27, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Nov 24, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Nov 22, 2023 | 0.10 Dividend | |||||
| Nov 22, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.10 | - |
| Nov 21, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | - |
| Nov 20, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | 500 |
| Nov 17, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | 100 |
| Nov 16, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 34.59 | - |
| Nov 15, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 34.59 | - |
| Nov 14, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 34.59 | - |
| Nov 13, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 34.59 | - |
| Nov 10, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 34.59 | 100 |
| Nov 9, 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 35.99 | - |
| Nov 8, 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 35.99 | 100 |
| Nov 7, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Nov 6, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | 100 |
| Nov 3, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Nov 2, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Nov 1, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Oct 31, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Oct 30, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Oct 27, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Oct 26, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Oct 25, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.40 | - |
| Oct 24, 2023 | 35.32 | 35.35 | 35.32 | 35.35 | 34.40 | 1,800 |
| Oct 23, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 34.79 | - |
| Oct 20, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 34.79 | - |
| Oct 19, 2023 | 36.55 | 36.55 | 35.13 | 35.75 | 34.79 | 11,800 |
Related Tickers
ESBS ES Bancshares, Inc.
6.28
+0.16%
NWYF Northway Financial, Inc.
32.30
0.00%
CFBK CF Bankshares Inc.
24.29
+1.21%
MBCN Middlefield Banc Corp.
27.51
-9.80%
LNKB LINKBANCORP, Inc.
6.40
-2.14%
QCRH QCR Holdings, Inc.
80.79
-1.14%
AMTB Amerant Bancorp Inc.
20.95
-1.09%
BRBS Blue Ridge Bankshares, Inc.
2.8200
-1.40%
CAC Camden National Corporation
41.97
-2.35%
TOWN TowneBank
34.89
-1.55%