Summit Bancshares, Inc. - Price History
Stock symbol SMAL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SMAL (Summit Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.14 | $41.14 |
| April 2024 | $41.14 | $41.14 |
| March 2024 | $41.14 | $41.14 |
| February 2024 | $45.25 | $45.25 |
| January 2024 | $40.32 | $40.32 |
| December 2023 | $36.75 | $36.75 |
| November 2023 | $36.90 | $37 |
| October 2023 | $35.26 | $35.35 |
| September 2023 | $37 | $37.10 |
| August 2023 | $37.40 | $37.50 |
| July 2023 | $36.70 | $36.90 |
| June 2023 | $36.30 | $36.50 |
| May 2023 | $34.52 | $35.10 |
| April 2023 | $36.78 | $37.50 |
| March 2023 | $36.10 | $36.81 |
| February 2023 | $39.23 | $40 |
| January 2023 | $38.15 | $39 |
| December 2022 | $35.32 | $36.50 |
| November 2022 | $36.26 | $36.99 |
| October 2022 | $35.70 | $36.99 |
| September 2022 | $34.74 | $36 |
| August 2022 | $34.74 | $36 |
| July 2022 | $34.66 | $36 |
| June 2022 | $34.61 | $35.95 |
| May 2022 | $34.70 | $36.05 |
| April 2022 | $36.72 | $38.25 |
| March 2022 | $38.40 | $40 |
| February 2022 | $35.52 | $37 |
| January 2022 | $34.34 | $35.87 |
| December 2021 | $34.47 | $36 |
| November 2021 | $35.54 | $37.12 |
| October 2021 | $36.37 | $37.99 |
| September 2021 | $34.99 | $36.55 |
| August 2021 | $36.85 | $38 |
| July 2021 | $36.20 | $38 |
| June 2021 | $35.70 | $36.99 |
| May 2021 | $35.24 | $36.99 |
| April 2021 | $34.30 | $36 |
| March 2021 | $33.35 | $35 |
| February 2021 | $31.44 | $33 |
| January 2021 | $30.66 | $32.35 |
| December 2020 | $27.01 | $28.50 |
| November 2020 | $24.96 | $26 |
| October 2020 | $24.64 | $26 |
| September 2020 | $22.79 | $24.05 |
| August 2020 | $23.36 | $24.65 |
| July 2020 | $23.15 | $24.60 |
| June 2020 | $22.82 | $24.25 |
| May 2020 | $22.58 | $24 |
| April 2020 | $20.70 | $22 |
| March 2020 | $23.53 | $25 |
| February 2020 | $36.05 | $38.31 |
| January 2020 | $37.48 | $39.99 |
| December 2019 | $36.25 | $39 |
| November 2019 | $35.79 | $38.50 |
| October 2019 | $35.86 | $38.58 |
| September 2019 | $37.18 | $40 |
| August 2019 | $36.44 | $39.20 |
| July 2019 | $37.18 | $40.16 |
| June 2019 | $50.17 | $54.20 |
| May 2019 | $50.17 | $54.20 |
| April 2019 | $49.88 | $53.89 |
| March 2019 | $46.28 | $50 |
| February 2019 | $50.26 | $54.30 |
| January 2019 | $49.66 | $53.80 |
| December 2018 | $50.03 | $54.20 |
| November 2018 | $49.85 | $54 |
| October 2018 | $34.99 | $37.90 |
| September 2018 | $33.92 | $36.75 |
| August 2018 | $33.88 | $36.70 |
| July 2018 | $33.33 | $36.25 |
| June 2018 | $34.25 | $37.25 |
| May 2018 | $30.34 | $33 |
| April 2018 | $28.18 | $30.65 |
| March 2018 | $27.63 | $30.05 |
| February 2018 | $27.40 | $29.80 |
| January 2018 | $27.03 | $29.55 |
| December 2017 | $27.44 | $30 |
| November 2017 | $26.12 | $28.55 |
| October 2017 | $26.07 | $28.50 |
| September 2017 | $25.62 | $28 |
| August 2017 | $24.70 | $27 |
| July 2017 | $22.53 | $24.75 |
| June 2017 | $22.30 | $24.50 |
| May 2017 | $22.44 | $24.65 |
| April 2017 | $21.63 | $23.76 |
| March 2017 | $23.22 | $25.51 |
| February 2017 | $21.85 | $24 |
| January 2017 | $19.90 | $22 |
| December 2016 | $19 | $21 |
| November 2016 | $18.55 | $20.50 |
| October 2016 | $18.37 | $20.30 |
| September 2016 | $18.77 | $20.75 |
| August 2016 | $18.56 | $20.51 |
| July 2016 | $21.59 | $24 |
| June 2016 | $16.91 | $18.80 |
| May 2016 | $16.91 | $18.80 |
| April 2016 | $17 | $18.90 |
| March 2016 | $17.09 | $19 |
| February 2016 | $15.04 | $16.51 |
| January 2016 | $14.94 | $16.51 |
| December 2015 | $14.77 | $16.51 |
| November 2015 | $15.65 | $17.50 |
| October 2015 | $15.43 | $17.25 |
| September 2015 | $14.76 | $16.50 |
| August 2015 | $14.04 | $15.70 |
| July 2015 | $13.83 | $15.69 |
| June 2015 | $13.80 | $15.65 |
| May 2015 | $13.88 | $15.75 |
| April 2015 | $13.80 | $15.65 |
| March 2015 | $13.84 | $15.70 |
| February 2015 | $13.75 | $15.60 |
| January 2015 | $13.71 | $15.55 |
| December 2014 | $13.54 | $15.36 |
| November 2014 | $13.58 | $15.41 |
| October 2014 | $13.54 | $15.36 |
| September 2014 | $13.97 | $15.85 |
| August 2014 | $13.88 | $15.75 |
| July 2014 | $14.77 | $16.75 |
| June 2014 | $13.66 | $15.50 |
| May 2014 | $13.66 | $15.50 |
| April 2014 | $13.36 | $15.15 |
| March 2014 | $14.32 | $16.25 |
| February 2014 | $12.83 | $14.55 |
| January 2014 | $10.80 | $12.25 |
| December 2013 | $9.96 | $11.30 |
| November 2013 | $9.37 | $10.50 |
| October 2013 | $9.26 | $10.50 |
| September 2013 | $9.34 | $10.60 |
| August 2013 | $9.43 | $10.70 |
| July 2013 | $9.30 | $10.55 |
| June 2013 | $8.38 | $9.50 |
| May 2013 | $7.89 | $8.95 |
| April 2013 | $7.67 | $8.70 |
| March 2013 | $7.92 | $8.99 |
| February 2013 | $7.49 | $8.50 |
| January 2013 | $7.36 | $8.35 |
| December 2012 | $6.61 | $7.50 |
| November 2012 | $6.49 | $7.36 |
| October 2012 | $6.17 | $7 |
| September 2012 | $6.26 | $7.10 |
| August 2012 | $6 | $6.80 |
| July 2012 | $5.86 | $6.65 |
| June 2012 | $5.82 | $6.60 |
| May 2012 | $5.95 | $6.75 |
| April 2012 | $6.39 | $7.25 |
| March 2012 | $5.47 | $6.20 |
| February 2012 | $5.55 | $6.30 |
| January 2012 | $5.73 | $6.50 |
| December 2011 | $5.69 | $6.45 |
| November 2011 | $6 | $6.80 |
| October 2011 | $6.39 | $7.25 |
| September 2011 | $6.26 | $7.10 |
| August 2011 | $7.05 | $8 |
| July 2011 | $7.58 | $8.60 |
| June 2011 | $8.38 | $9.50 |
| May 2011 | $8.15 | $9.25 |
| April 2011 | $8.20 | $9.30 |
| March 2011 | $8.28 | $9.39 |
| February 2011 | $7.93 | $9 |
| January 2011 | $7.49 | $8.50 |
| December 2010 | $7.27 | $8.25 |
| November 2010 | $7.27 | $8.25 |
| October 2010 | $7.61 | $8.63 |
| September 2010 | $7.54 | $8.55 |
| August 2010 | $7.78 | $8.83 |
| July 2010 | $7.56 | $8.58 |
| June 2010 | $7.49 | $8.50 |
| May 2010 | $7.49 | $8.50 |
| April 2010 | $7.71 | $8.75 |
| March 2010 | $7.49 | $8.50 |
| February 2010 | $7.14 | $8 |
| January 2010 | $7.05 | $8 |
| December 2009 | $7.05 | $8 |
| November 2009 | $7.05 | $8 |
| October 2009 | $7.58 | $8.50 |
| September 2009 | $7.49 | $8.50 |
| August 2009 | $7.01 | $7.95 |
| July 2009 | $7.85 | $8.80 |
| June 2009 | $7.76 | $8.80 |
| May 2009 | $8.38 | $9.50 |
| April 2009 | $7.18 | $8.15 |
| March 2009 | $7.49 | $8.50 |
| February 2009 | $6.61 | $7.50 |
| January 2009 | $6.66 | $7.56 |
| December 2008 | $10.39 | $12 |
| November 2008 | $13.94 | $16.10 |
| October 2008 | $16.01 | $18.50 |
| September 2008 | $15.84 | $18.30 |
| August 2008 | $17.53 | $20.25 |
| July 2008 | $17.67 | $20.42 |
| June 2008 | $18.18 | $21 |
| May 2008 | $18 | $20.80 |
| April 2008 | $17.60 | $20.50 |
| March 2008 | $16.52 | $19.25 |
| February 2008 | $16.31 | $19 |
| January 2008 | $16.31 | $19 |
| December 2007 | $19.10 | $22.25 |
| November 2007 | $19.67 | $22.92 |
| October 2007 | $19.58 | $23 |
| September 2007 | $20.48 | $24.05 |
| August 2007 | $20.65 | $24.25 |
| July 2007 | $20.44 | $25.05 |
| June 2007 | $20.24 | $24.50 |
| May 2007 | $19.84 | $24.50 |
| April 2007 | $19.43 | $24 |
| March 2007 | $19.23 | $23.75 |
| February 2007 | $19.19 | $23.70 |
| January 2007 | $16.20 | $20 |
| December 2006 | $15.95 | $19.70 |
| November 2006 | $15.68 | $19.55 |
| October 2006 | $15.24 | $19 |
| September 2006 | $14.80 | $18.45 |
| August 2006 | $14.48 | $18.05 |
| July 2006 | $14.40 | $17.96 |
| June 2006 | $15.44 | $19.25 |
| May 2006 | $14.04 | $17.50 |
| April 2006 | $14.21 | $17.50 |
| March 2006 | $13.75 | $17.50 |
| February 2006 | $14.14 | $18 |
| January 2006 | $13.67 | $17.40 |
| December 2005 | $13.63 | $17.35 |
| November 2005 | $13.86 | $17.65 |
| October 2005 | $13.68 | $17.60 |
| September 2005 | $13.69 | $17.62 |
| August 2005 | $13.75 | $17.70 |
| July 2005 | $14.18 | $18.25 |
| June 2005 | $13.53 | $17.60 |
| May 2005 | $13.55 | $17.63 |
| April 2005 | $13.61 | $17.70 |
| March 2005 | $13.68 | $17.80 |
| February 2005 | $13.76 | $17.90 |
| January 2005 | $13.84 | $18 |
| December 2004 | $14.15 | $18.60 |
| November 2004 | $13.70 | $18 |
| October 2004 | $13.62 | $17.90 |
| September 2004 | $14.46 | $19 |
| August 2004 | $11.42 | $15 |
| July 2004 | $11.22 | $14.75 |
| June 2004 | $11.95 | $15.70 |
| May 2004 | $12.08 | $15.88 |
| April 2004 | $12.03 | $16 |
| March 2004 | $11.94 | $15.88 |
| February 2004 | $11.32 | $15.05 |
| January 2004 | $11.28 | $15 |
| December 2003 | $11.66 | $15.50 |
| November 2003 | $11.50 | $15.30 |
| October 2003 | $11.14 | $15 |
| September 2003 | $11.21 | $15.10 |
| August 2003 | $11.03 | $14.85 |
| July 2003 | $11.14 | $15 |
| June 2003 | $11.14 | $15 |
| May 2003 | $11.10 | $14.95 |
| April 2003 | $10.49 | $14.31 |
| March 2003 | $10.52 | $14.35 |
| February 2003 | $10.63 | $14.50 |
| January 2003 | $10.83 | $14.78 |
| December 2002 | $11.18 | $15.25 |
| November 2002 | $10.88 | $14.85 |
| October 2002 | $11.29 | $15.60 |
| September 2002 | $11.94 | $16.50 |
| August 2002 | $11.94 | $16.50 |
| July 2002 | $10.85 | $15 |
| June 2002 | $11.54 | $15.95 |
| May 2002 | $11.68 | $16.15 |
| April 2002 | $11.27 | $15.77 |
| March 2002 | $11.44 | $16 |
| February 2002 | $11.19 | $15.65 |
| January 2002 | $12.15 | $17 |
| December 2001 | $11.24 | $15.72 |
| November 2001 | $11.10 | $15.52 |
| October 2001 | $10.81 | $15.30 |
| September 2001 | $10.60 | $15 |
| August 2001 | $10.44 | $14.77 |
| July 2001 | $10.25 | $14.50 |
| June 2001 | $11.48 | $65 |
| May 2001 | $8.02 | $45.37 |
| April 2001 | $8.38 | $11.53 |
| March 2001 | $8.01 | $46.12 |
| February 2001 | $7.99 | $46 |
| January 2001 | $8.90 | $12.25 |
| December 2000 | $8.90 | $12.25 |
| November 2000 | $8.51 | $49 |
| October 2000 | $7.10 | $9.77 |
| September 2000 | $6.68 | $39.06 |
| August 2000 | $6.84 | $40 |
| July 2000 | $6.19 | $8.52 |
| June 2000 | $5.82 | $34.06 |
| May 2000 | $5.88 | $34.38 |
| April 2000 | $5.99 | $35.75 |
| March 2000 | $6.22 | $37.12 |
| February 2000 | $6.43 | $38.38 |
| January 2000 | $6.56 | $39.12 |
| December 1999 | $6.73 | $40.12 |
| November 1999 | $6.71 | $40 |
| September 1999 | $6.54 | $39.75 |
| August 1999 | $8.07 | $49 |
| July 1999 | $7.41 | $45 |
| June 1999 | $7.41 | $45 |
| May 1999 | $7.76 | $47.12 |
| April 1999 | $8.41 | $51.88 |
| March 1999 | $7.44 | $45.88 |
| February 1999 | $8.10 | $50 |
| January 1999 | $7.37 | $45.50 |
| December 1998 | $7.46 | $46 |
| November 1998 | $7.80 | $48.12 |
| October 1998 | $7.68 | $48.12 |
| September 1998 | $7.76 | $48.62 |
| August 1998 | $7.82 | $49 |
| July 1998 | $7.98 | $50 |
| June 1998 | $8.46 | $53 |
| May 1998 | $8.66 | $54.25 |
| April 1998 | $8.71 | $55.25 |
| March 1998 | $8.83 | $56 |
| February 1998 | $8.35 | $53 |
| January 1998 | $7.88 | $50 |
| December 1997 | $8.83 | $56 |
| October 1997 | $6.82 | $43.88 |
| August 1997 | $5.75 | $37 |
| June 1997 | $5.83 | $37.50 |
| May 1997 | $5.69 | $36.62 |
| March 1997 | $5.05 | $33.12 |
| February 1997 | $5.03 | $33 |
| January 1997 | $5.03 | $33 |
| November 1996 | $4.99 | $32.75 |
| October 1996 | $4.85 | $32.50 |
| August 1996 | $4.73 | $31.75 |
| June 1996 | $4.40 | $29.50 |
| May 1996 | $4.38 | $29.38 |
| April 1996 | $4.18 | $28 |
| March 1996 | $4.18 | $28 |
| February 1996 | $4.06 | $27.25 |
| January 1996 | $3.95 | $26.50 |
| December 1995 | $3.84 | $25.75 |
| November 1995 | $3.80 | $25.50 |
| October 1995 | $3.75 | $26.38 |
| September 1995 | $3.59 | $25.25 |
| August 1995 | $3.36 | $23.62 |
| July 1995 | $3.20 | $22.50 |
| June 1995 | $3.20 | $22.50 |
| May 1995 | $3.09 | $21.75 |
| April 1995 | $3.13 | $22.25 |
| March 1995 | $3.11 | $22.12 |
| February 1995 | $2.95 | $21 |
| January 1995 | $2.95 | $21 |
| December 1994 | $3.37 | $24 |
| November 1994 | $3.52 | $25 |
| October 1994 | $2.57 | $18.50 |
| September 1994 | $2.57 | $18.50 |
| August 1994 | $2.50 | $18 |
| July 1994 | $2.43 | $17.75 |
| June 1994 | $2.30 | $16.75 |
| May 1994 | $2.26 | $16.50 |
| April 1994 | $1.94 | $14.25 |
SMAL
Price: $41.14
52 week price:
Dividend Yield: 1.07%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 19.64%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 2.24 USD
P/E Ratio: 19.80
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 53.5 million
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%