Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit State Bank (NQ: SSBI )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2009 2.015 2.124 2.124 2.124 7,458 +0.07(+3.53%)
Jan 27, 2009 2.208 2.051 2.051 2.051 7,706 -0.07(-3.23%)
Jan 26, 2009 1.923 2.120 1.911 2.120 5,454 +0.21(+10.95%)
Jan 23, 2009 1.911 1.911 1.911 1.911 1,243 +0.04(+1.93%)
Jan 21, 2009 1.874 1.874 1.874 1.874 745 -0.04(-1.89%)
Jan 20, 2009 1.915 1.915 1.911 1.911 1,175 -0.00(-0.00%)
Jan 16, 2009 2.043 2.043 1.911 1.911 1,740 +0.00(+0.00%)
Jan 15, 2009 1.919 1.919 1.911 1.911 1,123 -0.14(-6.86%)
Jan 13, 2009 2.051 2.051 2.051 2.051 0 +0.04(+2.00%)
Jan 06, 2009 1.891 2.011 2.011 2.011 18,397 +0.14(+7.53%)
Jan 05, 2009 1.991 1.991 1.870 1.870 25,109 +0.02(+1.09%)
Jan 02, 2009 1.862 1.862 1.850 1.850 5,220 -0.00(-0.00%)
Dec 31, 2008 1.850 1.850 1.850 1.850 5,220 -0.05(-2.75%)
Dec 30, 2008 1.911 1.911 1.903 1.903 765 +0.02(+1.29%)
Dec 29, 2008 1.878 1.878 1.878 1.878 268 +0.05(+2.64%)
Dec 26, 2008 1.842 1.842 1.830 1.830 3,231 -0.01(-0.44%)
Dec 24, 2008 1.842 1.842 1.830 1.838 1,491 +0.11(+6.28%)
Dec 23, 2008 1.730 1.730 1.730 1.730 4,723 -0.28(-14.00%)
Dec 22, 2008 1.915 2.011 1.915 2.011 820 +0.00(+0.00%)
Dec 19, 2008 2.007 2.011 2.007 2.011 2,073 +0.16(+8.69%)
Dec 18, 2008 1.850 1.850 1.850 1.850 2,983 -0.02(-1.07%)
Dec 17, 2008 1.971 1.971 1.870 1.870 66,978 -0.10(-5.10%)
Dec 16, 2008 1.965 1.971 1.965 1.971 6,697 +0.06(+3.16%)
Dec 15, 2008 1.911 1.911 1.911 1.911 671 +0.00(+0.00%)
Dec 10, 2008 1.971 1.911 1.911 1.911 3,231 -0.06(-3.06%)
Dec 08, 2008 1.963 1.971 1.971 1.971 6,463 +0.06(+3.38%)
Dec 05, 2008 1.907 1.907 1.907 1.907 248 -0.02(-0.84%)
Dec 04, 2008 2.007 2.035 1.911 1.923 17,596 +0.01(+0.63%)
Dec 03, 2008 1.923 1.923 1.790 1.911 6,545 -0.12(-6.13%)
Dec 02, 2008 2.035 2.035 2.035 2.035 1,118 +0.13(+6.75%)
Dec 01, 2008 1.907 1.907 1.907 1.907 253 -0.25(-11.73%)
Nov 25, 2008 2.160 2.160 2.160 2.160 248 +0.14(+6.97%)
Nov 24, 2008 2.365 2.365 2.011 2.019 5,113 -0.39(-16.33%)
Nov 21, 2008 1.963 2.413 1.810 2.413 19,195 +0.54(+29.03%)
Nov 20, 2008 2.023 2.023 1.810 1.870 16,895 -0.12(-6.25%)
Nov 19, 2008 2.011 2.031 1.995 1.995 5,693 +0.00(+0.00%)
Nov 18, 2008 2.096 2.116 1.995 1.995 8,599 -0.14(-6.41%)
Nov 14, 2008 2.128 2.132 2.132 2.132 14,170 +0.02(+0.95%)
Nov 13, 2008 1.995 2.112 1.995 2.112 6,192 +0.12(+5.84%)
Nov 12, 2008 2.116 2.132 1.995 1.995 11,970 -0.12(-5.52%)
Nov 10, 2008 2.112 2.112 2.112 2.112 11,933 -0.02(-0.94%)
Nov 07, 2008 2.112 2.133 2.108 2.132 11,978 +0.02(+0.95%)
Nov 06, 2008 2.112 2.112 2.112 2.112 3,480 +0.00(+0.00%)
Nov 05, 2008 2.140 2.140 2.112 2.112 2,488 -0.10(-4.55%)
Nov 04, 2008 2.164 2.212 2.164 2.212 2,610 +0.00(+0.18%)
Nov 03, 2008 2.208 2.212 2.208 2.208 1,243 +0.17(+8.28%)
Oct 31, 2008 2.212 2.289 2.039 2.039 9,487 -0.03(-1.36%)
Oct 28, 2008 2.067 2.067 2.067 2.067 1,243 +0.04(+1.78%)
Oct 27, 2008 2.031 2.031 2.027 2.031 26,745 +0.00(+0.00%)
Oct 24, 2008 2.132 2.132 2.031 2.031 10,277 -0.10(-4.72%)
Oct 23, 2008 2.132 2.132 2.132 2.132 0 +0.00(+0.00%)
Oct 22, 2008 2.289 2.325 2.132 2.132 4,656 -0.20(-8.46%)
Oct 21, 2008 2.293 2.329 2.156 2.329 15,724 +0.08(+3.58%)
Oct 20, 2008 2.246 2.249 2.132 2.248 17,017 +0.02(+0.72%)
Oct 17, 2008 2.232 2.232 2.232 2.232 514 -0.00(-0.18%)
Oct 16, 2008 2.297 2.400 2.212 2.236 26,974 -0.18(-7.33%)
Oct 15, 2008 2.257 2.413 2.232 2.413 92,190 +0.16(+6.95%)
Oct 14, 2008 2.399 2.399 2.257 2.257 6,038 +0.10(+4.61%)
Oct 13, 2008 2.140 2.183 2.132 2.157 3,033 -0.02(-1.05%)
Oct 10, 2008 2.333 2.333 2.132 2.180 45,640 -0.17(-7.09%)
Oct 09, 2008 2.341 2.346 2.341 2.346 1,491 +0.01(+0.23%)
Oct 08, 2008 2.405 2.405 2.341 2.341 13,024 -0.11(-4.59%)
Oct 06, 2008 2.454 2.454 2.454 2.454 0 +0.00(+0.00%)
Oct 03, 2008 2.397 2.454 2.389 2.454 15,679 +0.06(+2.52%)
Oct 01, 2008 2.341 2.393 2.393 2.393 7,955 +0.05(+2.06%)
Sep 30, 2008 2.353 2.353 2.345 2.345 6,473 -0.01(-0.34%)
Sep 29, 2008 2.341 2.377 2.313 2.353 23,866 +0.01(+0.52%)
Sep 26, 2008 2.353 2.353 2.341 2.341 8,470 -0.07(-3.00%)
Sep 25, 2008 2.450 2.450 2.373 2.413 5,718 -0.00(-0.17%)
Sep 23, 2008 2.417 2.417 2.417 2.417 248 +0.00(+0.17%)
Sep 22, 2008 2.454 2.458 2.413 2.413 9,044 -0.08(-3.38%)
Sep 17, 2008 2.474 2.498 2.498 2.498 15,911 -0.02(-0.64%)
Sep 16, 2008 2.514 2.570 2.474 2.514 75,796 -0.12(-4.45%)
Sep 15, 2008 2.538 2.679 2.538 2.631 6,836 +0.01(+0.32%)
Sep 12, 2008 2.546 2.635 2.546 2.623 6,215 +0.09(+3.49%)
Sep 11, 2008 2.534 2.534 2.534 2.534 994 +0.02(+0.68%)
Sep 10, 2008 2.534 2.534 2.514 2.517 18,752 -0.00(-0.04%)
Sep 09, 2008 2.503 2.518 2.496 2.518 17,029 +0.04(+1.63%)
Sep 08, 2008 2.510 2.534 2.474 2.478 6,011 -0.01(-0.48%)
Sep 05, 2008 2.466 2.534 2.381 2.490 9,101 +0.00(+0.00%)
Sep 04, 2008 2.313 2.534 2.313 2.490 31,745 +0.16(+6.72%)
Sep 03, 2008 2.518 2.582 2.321 2.333 54,868 -0.18(-7.20%)
Sep 02, 2008 2.606 2.611 2.484 2.514 3,905 -0.06(-2.34%)
Aug 29, 2008 2.534 2.574 2.494 2.574 16,420 +0.06(+2.40%)
Aug 28, 2008 2.615 2.615 2.514 2.514 24,759 -0.01(-0.32%)
Aug 27, 2008 2.615 2.615 2.458 2.522 8,263 -0.07(-2.64%)
Aug 26, 2008 2.526 2.715 2.526 2.590 8,726 -0.13(-4.73%)
Aug 25, 2008 2.627 2.739 2.518 2.719 26,029 +0.21(+8.16%)
Aug 22, 2008 2.715 2.715 2.514 2.514 10,976 -0.13(-5.02%)
Aug 21, 2008 2.667 2.804 2.429 2.647 8,738 +0.01(+0.30%)
Aug 20, 2008 2.578 2.779 2.574 2.639 95,966 +0.06(+2.34%)
Aug 19, 2008 2.598 2.808 2.578 2.578 29,346 -0.02(-0.77%)
Aug 18, 2008 2.703 2.703 2.574 2.598 18,459 -0.10(-3.58%)
Aug 15, 2008 2.691 2.695 2.691 2.695 932 +0.10(+3.88%)
Aug 14, 2008 2.611 2.691 2.594 2.594 12,686 -0.01(-0.46%)
Aug 13, 2008 2.627 2.699 2.606 2.606 16,838 +0.01(+0.47%)
Aug 12, 2008 2.635 2.635 2.562 2.594 42,194 -0.02(-0.77%)
Aug 11, 2008 2.615 2.615 2.614 2.614 3,480 +0.04(+1.40%)
Aug 08, 2008 2.695 2.723 2.578 2.578 8,112 -0.08(-3.17%)
Aug 07, 2008 2.661 2.663 2.615 2.663 5,457 -0.08(-2.93%)
Aug 06, 2008 2.775 2.775 2.743 2.743 5,220 -0.03(-1.16%)
Aug 05, 2008 2.775 2.775 2.775 2.775 8,701 +0.00(+0.15%)
Aug 04, 2008 2.771 2.771 2.771 2.771 1,243 -0.04(-1.43%)
Aug 01, 2008 2.767 2.812 2.767 2.812 1,864 +0.11(+4.17%)
Jul 31, 2008 2.723 2.727 2.699 2.699 1,253 +0.07(+2.60%)
Jul 30, 2008 2.598 2.631 2.598 2.631 2,662 +0.03(+1.24%)
Jul 29, 2008 2.598 2.598 2.598 2.598 417 +0.00(+0.00%)
Jul 28, 2008 2.715 2.719 2.562 2.598 13,231 -0.14(-5.14%)
Jul 25, 2008 2.739 2.739 2.739 2.739 497 +0.00(+0.15%)
Jul 24, 2008 2.735 2.743 2.735 2.735 12,607 -0.08(-2.72%)
Jul 23, 2008 2.735 2.812 2.735 2.812 6,396 +0.00(+0.00%)
Jul 22, 2008 2.812 2.812 2.812 2.812 1,491 +0.28(+10.95%)
Jul 21, 2008 2.389 2.534 2.389 2.534 10,419 +0.12(+5.00%)
Jul 18, 2008 2.212 2.413 2.092 2.413 31,690 +0.20(+9.09%)
Jul 17, 2008 2.265 2.265 2.112 2.212 12,716 +0.12(+5.77%)
Jul 16, 2008 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Jul 15, 2008 2.128 2.176 2.072 2.092 11,416 -0.16(-7.14%)
Jul 14, 2008 2.172 2.253 2.172 2.253 3,458 +0.00(+0.00%)
Jul 11, 2008 2.216 2.253 2.212 2.253 6,995 -0.01(-0.36%)
Jul 10, 2008 2.393 2.393 2.212 2.261 18,437 -0.15(-6.33%)
Jul 09, 2008 2.413 2.413 2.413 2.413 994 +0.00(+0.00%)
Jul 08, 2008 2.393 2.413 2.393 2.413 6,339 +0.00(+0.00%)
Jul 07, 2008 2.791 2.791 2.216 2.413 6,538 -0.36(-13.04%)
Jul 04, 2008 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Jul 03, 2008 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Jul 02, 2008 2.796 2.796 2.775 2.775 5,099 -0.02(-0.72%)
Jul 01, 2008 2.796 2.796 2.796 2.796 1,491 +0.00(+0.00%)
Jun 30, 2008 2.796 2.796 2.796 2.796 348 +0.00(+0.00%)
Jun 27, 2008 2.816 2.816 2.796 2.796 3,231 +0.00(+0.00%)
Jun 26, 2008 2.796 2.836 2.796 2.796 10,521 +0.00(+0.00%)
Jun 25, 2008 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Jun 24, 2008 2.796 2.796 2.796 2.796 1,243 -0.04(-1.42%)
Jun 23, 2008 2.775 2.836 2.775 2.836 2,041 -0.08(-2.76%)
Jun 20, 2008 2.916 2.916 2.916 2.916 2,486 +0.04(+1.40%)
Jun 19, 2008 2.916 2.916 2.796 2.876 7,458 -0.13(-4.41%)
Jun 18, 2008 3.009 3.009 3.009 3.009 0 +0.00(+0.00%)
Jun 17, 2008 2.852 3.009 2.659 3.009 10,295 +0.11(+3.89%)
Jun 16, 2008 3.017 3.017 2.816 2.896 7,856 -0.12(-4.00%)
Jun 13, 2008 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
Jun 12, 2008 3.021 3.021 3.017 3.017 1,243 -0.04(-1.32%)
Jun 11, 2008 3.057 3.057 3.057 3.057 2,351 -0.08(-2.56%)
Jun 10, 2008 3.137 3.137 3.137 3.137 2,486 +0.00(+0.13%)
Jun 09, 2008 3.133 3.133 3.133 3.133 621 +0.00(+0.13%)
Jun 06, 2008 3.125 3.129 3.125 3.129 497 +0.07(+2.37%)
Jun 05, 2008 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Jun 04, 2008 3.077 3.077 3.057 3.057 4,475 +0.00(+0.00%)
Jun 03, 2008 3.057 3.057 3.057 3.057 0 +0.00(+0.00%)
Jun 02, 2008 3.057 3.057 3.057 3.057 703 -0.02(-0.65%)
May 30, 2008 3.158 3.158 3.077 3.077 1,864 -0.14(-4.37%)
May 29, 2008 3.218 3.218 3.218 3.218 14,755 +0.00(+0.00%)
May 28, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 27, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 26, 2008 3.218 3.218 3.218 3.218 1,243 +0.00(+0.00%)
May 23, 2008 3.218 3.218 3.218 3.218 1,243 +0.04(+1.27%)
May 22, 2008 3.609 3.609 3.178 3.178 822 -0.14(-4.24%)
May 21, 2008 3.318 3.318 3.318 3.318 5,469 -0.50(-13.16%)
May 20, 2008 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
May 19, 2008 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
May 16, 2008 3.073 3.938 3.073 3.821 1,576 +0.68(+21.79%)
May 15, 2008 3.137 3.137 3.137 3.137 0 +0.00(+0.00%)
May 14, 2008 3.025 3.137 3.025 3.137 23,951 +0.08(+2.50%)
May 13, 2008 3.061 3.061 3.061 3.061 442 -0.06(-1.81%)
May 12, 2008 3.117 3.117 3.117 3.117 4,972 -0.10(-3.13%)
May 09, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
May 08, 2008 3.218 3.218 3.218 3.218 1,243 -0.05(-1.60%)
May 07, 2008 3.270 3.270 3.270 3.270 248 +0.35(+12.14%)
May 06, 2008 2.916 2.916 2.916 2.916 2,983 +0.00(+0.00%)
May 05, 2008 2.916 2.916 2.916 2.916 4,972 +0.00(+0.00%)
May 02, 2008 2.924 2.956 2.916 2.916 20,468 -0.01(-0.27%)
May 01, 2008 2.924 2.924 2.924 2.924 745 +0.01(+0.28%)
Apr 30, 2008 3.013 3.069 2.916 2.916 4,557 +0.02(+0.69%)
Apr 29, 2008 2.896 2.896 2.896 2.896 0 +0.00(+0.00%)
Apr 28, 2008 2.896 2.896 2.896 2.896 497 +0.08(+2.86%)
Apr 25, 2008 2.816 2.816 2.816 2.816 7,923 +0.00(+0.00%)
Apr 24, 2008 2.816 2.816 2.816 2.816 0 +0.00(+0.00%)
Apr 23, 2008 2.828 2.828 2.816 2.816 2,769 -0.02(-0.71%)
Apr 22, 2008 2.936 2.936 2.816 2.836 11,135 -0.08(-2.89%)
Apr 21, 2008 2.920 3.017 2.920 2.920 748 -0.17(-5.59%)
Apr 18, 2008 3.093 3.093 3.093 3.093 0 +0.00(+0.00%)
Apr 17, 2008 2.916 3.093 2.916 3.093 840 +0.18(+6.07%)
Apr 16, 2008 2.916 2.916 2.916 2.916 407 -0.06(-2.03%)
Apr 15, 2008 2.977 2.977 2.977 2.977 5,228 +0.00(+0.00%)
Apr 14, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 11, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 10, 2008 2.977 2.977 2.977 2.977 576 -0.01(-0.27%)
Apr 09, 2008 2.985 2.985 2.985 2.985 0 +0.00(+0.00%)
Apr 08, 2008 2.985 2.985 2.985 2.985 248 +0.01(+0.27%)
Apr 07, 2008 2.977 2.977 2.977 2.977 0 +0.00(+0.00%)
Apr 04, 2008 3.017 3.029 2.977 2.977 8,698 +0.02(+0.68%)
Apr 03, 2008 2.956 2.956 2.956 2.956 0 +0.00(+0.00%)
Apr 02, 2008 2.968 2.968 2.956 2.956 745 -0.24(-7.55%)
Apr 01, 2008 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Mar 31, 2008 3.198 3.198 3.081 3.198 897 +0.18(+5.86%)
Mar 28, 2008 3.021 3.021 3.021 3.021 0 +0.00(+0.00%)
Mar 27, 2008 3.013 3.053 3.013 3.021 11,436 +0.02(+0.81%)
Mar 26, 2008 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Mar 25, 2008 3.077 3.081 2.997 2.997 3,393 +0.06(+1.92%)
Mar 24, 2008 2.981 3.017 2.940 2.940 12,927 -0.04(-1.35%)
Mar 21, 2008 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Mar 20, 2008 2.981 2.981 2.981 2.981 0 +0.00(+0.00%)
Mar 19, 2008 2.981 2.981 2.981 2.981 2,237 +0.00(+0.14%)
Mar 18, 2008 3.081 3.085 2.828 2.977 7,326 -0.11(-3.65%)
Mar 17, 2008 3.085 3.089 3.081 3.089 7,706 -0.03(-0.90%)
Mar 14, 2008 3.178 3.178 3.117 3.117 7,582 -0.06(-1.90%)
Mar 13, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 12, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 11, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Mar 10, 2008 3.182 3.182 3.178 3.178 1,243 +0.04(+1.28%)
Mar 07, 2008 3.162 3.162 3.137 3.137 2,436 -0.03(-1.01%)
Mar 06, 2008 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 05, 2008 3.210 3.210 3.158 3.170 24,406 -0.03(-0.88%)
Mar 04, 2008 3.198 3.198 3.198 3.198 745 +0.01(+0.25%)
Mar 03, 2008 3.218 3.218 3.190 3.190 9,198 -0.03(-0.87%)
Feb 29, 2008 3.218 3.218 3.218 3.218 0 +0.00(+0.00%)
Feb 28, 2008 3.218 3.218 3.178 3.218 42,902 +0.00(+0.00%)
Feb 27, 2008 3.222 3.222 3.218 3.218 5,966 -0.07(-2.19%)
Feb 26, 2008 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Feb 25, 2008 3.286 3.298 3.286 3.290 1,864 -0.02(-0.62%)
Feb 22, 2008 3.310 3.310 3.310 3.310 497 +0.10(+3.13%)
Feb 21, 2008 3.210 3.210 3.210 3.210 1,864 -0.02(-0.62%)
Feb 20, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Feb 19, 2008 3.206 3.230 3.202 3.230 14,011 -0.08(-2.55%)
Feb 18, 2008 3.262 3.314 3.262 3.314 1,118 +0.00(+0.00%)
Feb 15, 2008 3.262 3.314 3.262 3.314 1,118 +0.10(+3.13%)
Feb 14, 2008 3.206 3.218 3.198 3.214 5,049 -0.00(-0.12%)
Feb 13, 2008 3.218 3.218 3.218 3.218 4,972 -0.02(-0.62%)
Feb 12, 2008 3.190 3.238 3.186 3.238 8,378 +0.06(+1.90%)
Feb 11, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Feb 08, 2008 3.182 3.182 3.178 3.178 2,486 +0.00(+0.00%)
Feb 07, 2008 3.178 3.178 3.178 3.178 4,390 +0.00(+0.00%)
Feb 06, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Feb 05, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Feb 04, 2008 3.178 3.178 3.178 3.178 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.