Summit Bank Group, Inc. (SBKO)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.27

0.00

(0.00%)

At close: 03:38PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	10.27	10.27	10.27	10.27	10.27	-
May 06, 2024	10.27	10.27	10.27	10.27	10.27	-
May 03, 2024	10.27	10.27	10.27	10.27	10.27	-
May 02, 2024	10.96	10.96	10.27	10.27	10.27	1,900
May 01, 2024	11.00	11.00	11.00	11.00	11.00	3,800
Apr 30, 2024	11.00	11.00	11.00	11.00	11.00	-
Apr 29, 2024	11.00	11.00	11.00	11.00	11.00	3,100
Apr 26, 2024	11.10	11.35	11.00	11.00	11.00	2,800
Apr 25, 2024	11.05	11.10	11.00	11.00	11.00	3,200
Apr 24, 2024	11.00	11.05	10.90	10.90	10.90	5,500
Apr 23, 2024	10.60	11.00	10.27	11.00	11.00	2,100
Apr 22, 2024	10.60	10.60	10.60	10.60	10.60	-
Apr 19, 2024	10.60	10.60	10.60	10.60	10.60	-
Apr 18, 2024	10.60	10.60	10.60	10.60	10.60	-
Apr 17, 2024	10.75	10.75	10.55	10.60	10.60	2,000
Apr 16, 2024	10.25	10.25	10.25	10.25	10.25	-
Apr 15, 2024	10.25	10.25	10.25	10.25	10.25	-
Apr 12, 2024	10.50	10.50	10.25	10.25	10.25	400
Apr 11, 2024	10.50	10.50	10.50	10.50	10.50	-
Apr 10, 2024	10.50	10.50	10.50	10.50	10.50	500
Apr 09, 2024	10.60	10.60	10.60	10.60	10.60	1,200
Apr 08, 2024	10.60	10.60	10.59	10.60	10.60	1,600
Apr 05, 2024	10.75	10.75	10.75	10.75	10.75	100
Apr 04, 2024	10.77	10.77	10.77	10.77	10.77	200
Apr 03, 2024	10.75	10.75	10.75	10.75	10.75	100
Apr 02, 2024	10.75	10.75	10.75	10.75	10.75	-
Apr 01, 2024	10.75	10.75	10.75	10.75	10.75	600
Mar 28, 2024	10.90	10.90	10.90	10.90	10.90	1,000
Mar 27, 2024	10.75	10.75	10.75	10.75	10.75	-
Mar 26, 2024	11.04	11.04	10.60	10.75	10.75	2,700
Mar 25, 2024	11.45	11.45	11.00	11.25	11.25	3,100
Mar 22, 2024	11.34	11.34	11.34	11.34	11.34	-
Mar 21, 2024	11.12	11.34	11.12	11.34	11.34	900
Mar 20, 2024	11.25	11.34	11.25	11.34	11.34	2,400
Mar 19, 2024	11.00	11.00	11.00	11.00	11.00	1,100
Mar 18, 2024	11.24	11.34	11.24	11.34	11.34	400
Mar 15, 2024	11.18	11.25	11.18	11.19	11.19	3,300
Mar 14, 2024	11.34	11.34	11.34	11.34	11.34	-
Mar 13, 2024	11.34	11.34	11.34	11.34	11.34	-
Mar 12, 2024	11.00	11.34	10.90	11.34	11.34	3,300
Mar 11, 2024	11.05	11.05	10.70	10.70	10.70	300
Mar 08, 2024	10.90	10.90	10.90	10.90	10.90	1,100
Mar 07, 2024	11.00	11.00	11.00	11.00	11.00	300
Mar 06, 2024	11.00	11.00	11.00	11.00	11.00	1,100
Mar 05, 2024	11.25	11.25	11.25	11.25	11.25	1,000
Mar 04, 2024	10.90	11.10	10.90	11.10	11.10	1,500
Mar 01, 2024	10.80	10.90	10.70	10.90	10.90	4,900
Feb 29, 2024	10.91	10.91	10.91	10.91	10.91	500
Feb 28, 2024	10.91	10.91	10.91	10.91	10.91	2,000
Feb 27, 2024	11.00	11.00	10.80	10.80	10.80	11,200
Feb 26, 2024	10.87	10.87	10.87	10.87	10.87	800
Feb 23, 2024	10.86	10.86	10.86	10.86	10.86	-
Feb 22, 2024	11.25	11.25	10.80	10.86	10.86	17,000
Feb 21, 2024	10.90	11.18	10.80	11.18	11.18	800
Feb 20, 2024	11.16	11.25	11.16	11.23	11.23	800
Feb 16, 2024	11.20	11.20	11.20	11.20	11.20	800
Feb 15, 2024	11.20	11.25	11.20	11.25	11.25	900
Feb 14, 2024	11.10	11.25	11.00	11.25	11.25	1,400
Feb 13, 2024	11.25	11.25	11.18	11.18	11.18	1,200
Feb 12, 2024	11.20	11.20	10.96	11.02	11.02	26,900
Feb 09, 2024	11.25	11.25	11.25	11.25	11.25	10,000
Feb 08, 2024	11.25	11.25	11.25	11.25	11.25	300
Feb 07, 2024	11.33	11.34	11.33	11.34	11.34	1,700
Feb 06, 2024	11.25	11.25	11.25	11.25	11.25	300
Feb 05, 2024	11.34	11.34	11.25	11.25	11.25	2,800
Feb 02, 2024	11.25	11.25	11.25	11.25	11.25	1,600
Feb 01, 2024	11.16	11.16	11.12	11.12	11.12	300
Jan 31, 2024	11.34	11.34	11.34	11.34	11.34	-
Jan 30, 2024	11.34	11.34	11.34	11.34	11.34	-
Jan 29, 2024	11.35	11.35	11.32	11.34	11.34	1,100
Jan 26, 2024	11.35	11.35	11.35	11.35	11.35	9,700
Jan 25, 2024	11.50	11.50	11.50	11.50	11.50	300
Jan 24, 2024	11.47	11.47	11.47	11.47	11.47	-
Jan 23, 2024	11.34	11.50	11.34	11.47	11.47	5,400
Jan 22, 2024	11.50	11.90	11.50	11.90	11.90	1,000
Jan 19, 2024	11.86	11.90	11.85	11.85	11.85	1,400
Jan 18, 2024	11.90	11.90	11.90	11.90	11.90	100
Jan 17, 2024	11.90	11.90	11.31	11.31	11.31	900
Jan 16, 2024	11.21	11.90	11.21	11.90	11.90	1,100
Jan 12, 2024	11.50	11.50	11.19	11.20	11.20	12,000
Jan 11, 2024	11.50	11.50	11.17	11.50	11.50	8,200
Jan 10, 2024	11.50	11.50	11.50	11.50	11.50	400
Jan 09, 2024	11.50	11.90	11.50	11.50	11.50	500
Jan 08, 2024	11.85	11.85	11.85	11.85	11.85	-
Jan 05, 2024	11.50	11.85	11.50	11.85	11.85	400
Jan 04, 2024	11.35	11.50	11.35	11.50	11.50	4,300
Jan 03, 2024	11.50	11.50	11.50	11.50	11.50	500
Jan 02, 2024	11.45	11.45	11.45	11.45	11.45	3,800
Dec 29, 2023	11.30	11.40	11.00	11.40	11.40	1,400
Dec 28, 2023	11.65	11.65	11.65	11.65	11.65	-
Dec 27, 2023	11.65	11.65	11.65	11.65	11.65	400
Dec 26, 2023	11.50	11.80	11.50	11.80	11.80	200
Dec 22, 2023	11.80	11.80	11.80	11.80	11.80	-
Dec 21, 2023	11.80	11.80	11.80	11.80	11.80	100
Dec 20, 2023	11.35	11.80	11.10	11.80	11.80	4,800
Dec 19, 2023	11.80	11.80	11.80	11.80	11.80	100
Dec 18, 2023	11.80	11.80	11.31	11.75	11.75	700
Dec 15, 2023	11.75	11.75	11.75	11.75	11.75	-
Dec 14, 2023	11.35	11.75	11.35	11.75	11.75	400
Dec 13, 2023	11.85	11.85	11.15	11.75	11.75	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7274-0.0013(-0.17%)

CRUDE OIL77.48-0.90(-1.15%)

Bitcoin CAD85,680.59-2,388.73(-2.71%)

Summit Bank Group, Inc. (SBKO)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7274
-0.0013(-0.17%)

CRUDE OIL
77.48
-0.90(-1.15%)

Bitcoin CAD
85,680.59
-2,388.73(-2.71%)