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 31, 2007 5.366 5.419 5.238 5.419 42,538 +0.05(+0.97%)
Jan 30, 2007 5.304 5.402 5.304 5.366 12,926 -0.04(-0.67%)
Jan 29, 2007 5.282 5.402 5.250 5.402 3,231 +0.16(+3.15%)
Jan 26, 2007 5.266 5.278 5.238 5.238 3,480 -0.00(-0.08%)
Jan 25, 2007 5.197 5.254 5.189 5.242 21,644 +0.04(+0.70%)
Jan 24, 2007 5.173 5.229 5.173 5.205 32,316 +0.02(+0.31%)
Jan 23, 2007 5.209 5.209 5.149 5.189 9,965 +0.05(+1.02%)
Jan 22, 2007 5.129 5.209 5.101 5.137 26,927 +0.00(+0.08%)
Jan 19, 2007 5.145 5.157 5.133 5.133 13,391 +0.04(+0.79%)
Jan 18, 2007 5.093 5.133 5.093 5.093 5,841 +0.02(+0.40%)
Jan 17, 2007 5.121 5.121 5.073 5.073 7,706 -0.12(-2.25%)
Jan 16, 2007 5.262 5.262 5.113 5.189 17,751 +0.03(+0.62%)
Jan 12, 2007 5.217 5.217 5.113 5.157 19,300 -0.01(-0.23%)
Jan 11, 2007 5.193 5.193 5.133 5.169 19,017 -0.02(-0.47%)
Jan 10, 2007 5.193 5.193 5.193 5.193 5,220 +0.05(+0.94%)
Jan 09, 2007 5.229 5.229 5.129 5.145 15,909 +0.00(+0.02%)
Jan 08, 2007 5.157 5.193 5.133 5.144 4,350 +0.01(+0.21%)
Jan 05, 2007 5.209 5.225 5.133 5.133 13,473 -0.07(-1.39%)
Jan 04, 2007 5.137 5.209 5.133 5.205 16,158 +0.06(+1.25%)
Jan 03, 2007 5.137 5.193 5.133 5.141 11,064 +0.01(+0.16%)
Dec 29, 2006 5.189 5.209 5.129 5.133 33,410 -0.06(-1.16%)
Dec 28, 2006 5.189 5.197 5.177 5.193 30,825 +0.01(+0.21%)
Dec 27, 2006 5.165 5.221 5.165 5.182 28,814 +0.00(+0.07%)
Dec 26, 2006 5.250 5.250 5.028 5.179 46,799 -0.05(-1.05%)
Dec 22, 2006 5.173 5.234 5.129 5.234 11,186 +0.06(+1.25%)
Dec 21, 2006 5.213 5.278 5.149 5.169 145,353 -0.04(-0.85%)
Dec 20, 2006 5.278 5.348 5.141 5.213 71,129 -0.06(-1.14%)
Dec 19, 2006 5.213 5.274 5.129 5.274 41,710 +0.06(+1.08%)
Dec 18, 2006 5.262 5.270 5.213 5.217 33,181 -0.02(-0.31%)
Dec 15, 2006 5.330 5.330 5.234 5.234 74,676 -0.12(-2.18%)
Dec 14, 2006 5.342 5.354 5.334 5.350 15,996 +0.03(+0.53%)
Dec 13, 2006 5.531 5.531 5.318 5.322 22,994 -0.05(-0.90%)
Dec 12, 2006 5.411 5.411 5.318 5.370 20,384 -0.02(-0.30%)
Dec 11, 2006 5.338 5.386 5.322 5.386 13,299 -0.00(-0.07%)
Dec 08, 2006 5.334 5.390 5.318 5.390 54,441 +0.02(+0.30%)
Dec 07, 2006 5.310 5.374 5.310 5.374 27,747 +0.02(+0.45%)
Dec 06, 2006 5.318 5.350 5.270 5.350 12,926 +0.04(+0.68%)
Dec 05, 2006 5.330 5.334 5.270 5.314 69,853 -0.04(-0.68%)
Dec 04, 2006 5.435 5.435 5.306 5.350 22,122 -0.08(-1.41%)
Dec 01, 2006 5.335 5.507 5.330 5.427 28,968 +0.06(+1.05%)
Nov 30, 2006 5.527 5.531 5.350 5.370 13,921 -0.04(-0.74%)
Nov 29, 2006 5.366 5.411 5.270 5.411 29,689 +0.08(+1.51%)
Nov 28, 2006 5.310 5.330 5.282 5.330 12,901 +0.02(+0.38%)
Nov 27, 2006 5.370 5.370 5.310 5.310 6,711 -0.06(-1.12%)
Nov 24, 2006 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Nov 22, 2006 5.350 5.427 5.350 5.370 5,717 +0.04(+0.75%)
Nov 21, 2006 5.310 5.330 5.310 5.330 7,768 +0.02(+0.38%)
Nov 20, 2006 5.290 5.310 5.290 5.310 7,954 +0.03(+0.53%)
Nov 17, 2006 5.294 5.294 5.270 5.282 12,372 -0.06(-1.13%)
Nov 16, 2006 5.398 5.398 5.290 5.342 11,335 +0.01(+0.15%)
Nov 15, 2006 5.274 5.334 5.270 5.334 13,652 +0.02(+0.45%)
Nov 14, 2006 5.270 5.330 5.270 5.310 23,864 +0.02(+0.38%)
Nov 13, 2006 5.314 5.326 5.213 5.290 10,937 +0.01(+0.23%)
Nov 10, 2006 5.262 5.330 5.250 5.278 25,863 +0.03(+0.54%)
Nov 09, 2006 5.161 5.322 5.161 5.250 21,475 +0.02(+0.38%)
Nov 08, 2006 5.250 5.254 5.229 5.229 10,962 -0.06(-1.07%)
Nov 07, 2006 5.250 5.427 5.250 5.286 30,387 +0.06(+1.08%)
Nov 06, 2006 5.286 5.294 5.229 5.229 26,591 -0.03(-0.55%)
Nov 03, 2006 5.259 5.259 5.259 5.259 497 +0.05(+0.95%)
Nov 02, 2006 5.209 5.209 5.209 5.209 19,887 -0.02(-0.31%)
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.