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 UNCHANGED
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 (%)
Oct 31, 2017 9.079 9.082 8.972 9.079 3,804 +0.00(+0.00%)
Oct 30, 2017 9.079 9.130 9.079 9.079 2,217 +0.00(+0.00%)
Oct 27, 2017 9.079 9.079 9.007 9.079 13,774 +0.07(+0.79%)
Oct 26, 2017 9.007 9.114 8.829 9.007 2,706 +0.11(+1.20%)
Oct 25, 2017 8.940 8.972 8.829 8.901 23,554 -0.32(-3.47%)
Oct 24, 2017 9.007 9.221 8.936 9.221 1,290 +0.18(+1.97%)
Oct 23, 2017 9.114 9.225 9.043 9.043 12,676 +0.14(+1.60%)
Oct 20, 2017 9.353 9.353 8.901 8.901 4,457 -0.02(-0.20%)
Oct 18, 2017 8.919 8.919 8.919 172 +0.12(+1.42%)
Oct 16, 2017 8.794 8.794 8.794 12 +0.04(+0.41%)
Oct 13, 2017 8.687 8.794 8.651 8.758 7,017 +0.04(+0.41%)
Oct 12, 2017 8.797 9.161 8.723 8.723 16,233 -0.11(-1.21%)
Oct 11, 2017 8.972 9.043 8.794 8.829 32,470 -0.18(-1.98%)
Oct 10, 2017 8.997 9.079 8.829 9.007 10,867 +0.04(+0.40%)
Oct 06, 2017 8.972 8.972 8.972 25 +0.04(+0.40%)
Oct 05, 2017 8.918 9.043 8.901 8.936 4,338 +0.02(+0.24%)
Oct 04, 2017 8.915 8.915 8.915 8.915 1,530 -0.02(-0.24%)
Oct 03, 2017 8.972 9.079 8.901 8.936 24,026 -0.04(-0.40%)
Oct 02, 2017 8.865 8.981 8.865 8.972 13,034 +0.11(+1.20%)
Sep 29, 2017 9.079 9.082 8.865 8.865 21,116 -0.11(-1.19%)
Sep 28, 2017 8.901 9.007 8.901 8.972 7,297 +0.04(+0.40%)
Sep 27, 2017 8.972 8.979 8.936 8.936 1,870 +0.00(+0.00%)
Sep 26, 2017 8.901 9.079 8.829 8.936 19,161 -0.11(-1.18%)
Sep 25, 2017 9.007 9.068 8.936 9.043 4,888 +0.04(+0.40%)
Sep 22, 2017 8.972 9.043 8.972 9.007 7,989 +0.04(+0.40%)
Sep 21, 2017 8.794 8.972 8.794 8.972 4,999 +0.21(+2.44%)
Sep 20, 2017 8.809 8.809 8.723 8.758 2,467 -0.04(-0.40%)
Sep 19, 2017 8.794 8.811 8.794 8.794 2,343 +0.04(+0.41%)
Sep 18, 2017 8.794 8.821 8.758 8.758 7,152 +0.00(+0.00%)
Sep 15, 2017 9.079 9.090 8.758 8.758 10,170 -0.43(-4.65%)
Sep 14, 2017 9.292 9.292 9.150 9.185 6,648 +0.07(+0.78%)
Sep 13, 2017 9.257 9.257 9.114 9.114 3,381 -0.14(-1.54%)
Sep 12, 2017 9.185 9.399 9.079 9.257 25,783 +0.07(+0.78%)
Sep 11, 2017 9.185 9.185 9.118 9.185 8,253 +0.00(+0.00%)
Sep 08, 2017 9.079 9.185 9.079 9.185 1,905 +0.11(+1.18%)
Sep 07, 2017 9.043 9.114 9.043 9.079 3,534 +0.14(+1.59%)
Sep 06, 2017 9.185 9.185 8.901 8.936 4,399 -0.11(-1.18%)
Sep 05, 2017 9.043 9.043 8.901 9.043 6,057 +0.31(+3.52%)
Sep 01, 2017 8.846 8.850 8.723 8.736 5,826 -0.06(-0.66%)
Aug 31, 2017 9.043 9.043 8.794 8.794 3,081 -0.14(-1.59%)
Aug 30, 2017 8.758 8.936 8.758 8.936 2,509 +0.00(+0.00%)
Aug 29, 2017 8.794 8.936 8.758 8.936 3,980 +0.21(+2.45%)
Aug 28, 2017 8.936 9.111 8.651 8.723 16,247 -0.43(-4.67%)
Aug 25, 2017 9.007 9.150 9.007 9.150 1,058 +0.25(+2.80%)
Aug 24, 2017 8.936 9.043 8.883 8.901 3,069 +0.04(+0.40%)
Aug 23, 2017 8.723 8.972 8.723 8.865 577 -0.25(-2.73%)
Aug 22, 2017 9.079 9.114 8.865 9.114 23,297 +0.21(+2.32%)
Aug 21, 2017 8.965 9.182 8.908 8.908 8,721 -0.10(-1.11%)
Aug 18, 2017 9.007 9.007 9.007 9.007 730 +0.00(+0.00%)
Aug 17, 2017 9.007 9.007 9.007 9.007 490 +0.04(+0.40%)
Aug 16, 2017 8.901 8.972 8.901 8.972 29,913 +0.07(+0.80%)
Aug 15, 2017 8.295 9.043 8.295 8.901 30,586 -0.20(-2.19%)
Aug 14, 2017 8.814 9.100 8.814 9.100 22,648 +0.28(+3.20%)
Aug 11, 2017 8.994 8.994 8.571 8.818 10,660 -0.15(-1.65%)
Aug 09, 2017 8.966 8.966 8.966 65 -0.04(-0.39%)
Aug 08, 2017 9.001 9.001 9.001 9.001 830 +0.04(+0.47%)
Aug 07, 2017 9.100 9.137 8.959 8.959 9,925 -0.16(-1.77%)
Aug 04, 2017 9.120 9.120 9.120 9.120 1,176 -0.05(-0.51%)
Aug 03, 2017 9.171 9.171 9.154 9.167 2,803 +0.03(+0.36%)
Aug 02, 2017 9.134 9.134 9.134 9.134 236 +0.03(+0.37%)
Aug 01, 2017 9.276 9.276 9.100 9.100 1,614 -0.04(-0.39%)
Jul 31, 2017 9.171 9.171 9.135 9.135 1,701 +0.02(+0.27%)
Jul 28, 2017 9.065 9.111 9.065 9.111 2,856 +0.05(+0.51%)
Jul 27, 2017 9.065 9.065 8.994 9.065 4,954 +0.00(+0.00%)
Jul 26, 2017 9.179 9.179 9.065 9.065 10,716 -0.07(-0.77%)
Jul 25, 2017 9.135 9.312 9.065 9.135 5,246 +0.04(+0.39%)
Jul 24, 2017 9.296 9.417 9.065 9.100 2,904 +0.03(+0.31%)
Jul 21, 2017 9.072 9.072 9.072 9.072 1,023 -0.10(-1.08%)
Jul 20, 2017 9.030 9.174 8.994 9.171 10,110 +0.03(+0.35%)
Jul 19, 2017 9.171 9.171 9.033 9.139 3,936 -0.03(-0.35%)
Jul 18, 2017 9.209 9.209 9.030 9.171 17,298 +0.00(+0.00%)
Jul 17, 2017 8.994 9.453 8.994 9.171 6,167 +0.14(+1.56%)
Jul 14, 2017 9.065 9.206 9.030 9.030 5,690 -0.21(-2.29%)
Jul 13, 2017 9.417 9.537 9.173 9.241 4,904 -0.23(-2.44%)
Jul 12, 2017 9.350 9.472 9.350 9.472 1,034 +0.16(+1.73%)
Jul 11, 2017 9.171 9.417 9.139 9.312 20,692 -0.04(-0.38%)
Jul 10, 2017 9.325 9.361 9.312 9.347 3,480 +0.06(+0.68%)
Jul 07, 2017 9.417 9.417 9.283 9.283 513 -0.22(-2.34%)
Jul 06, 2017 9.294 9.523 9.294 9.506 2,374 +0.18(+1.98%)
Jul 05, 2017 9.406 9.406 9.322 9.322 1,426 +0.15(+1.65%)
Jul 03, 2017 9.030 9.171 9.030 9.171 5,206 +0.00(+0.00%)
Jun 30, 2017 8.924 9.629 8.924 9.171 5,632 +0.04(+0.39%)
Jun 29, 2017 9.065 9.135 8.888 9.135 13,818 +0.00(+0.00%)
Jun 28, 2017 9.347 9.347 9.135 9.135 1,431 -0.28(-3.00%)
Jun 27, 2017 9.453 9.453 9.280 9.417 3,733 +0.11(+1.14%)
Jun 26, 2017 9.065 9.312 9.030 9.312 111,920 +0.21(+2.33%)
Jun 23, 2017 9.100 9.100 9.100 9.100 564 +0.07(+0.74%)
Jun 22, 2017 9.100 9.100 9.030 9.033 8,614 -0.07(-0.74%)
Jun 21, 2017 9.150 9.171 9.096 9.100 2,924 -0.04(-0.39%)
Jun 20, 2017 9.065 9.135 9.065 9.135 671 -0.04(-0.38%)
Jun 19, 2017 9.276 9.276 9.171 9.171 4,734 -0.07(-0.76%)
Jun 16, 2017 9.150 9.241 9.100 9.241 2,164 +0.11(+1.16%)
Jun 15, 2017 9.135 9.135 9.135 9.135 857 -0.04(-0.38%)
Jun 14, 2017 9.135 9.171 9.135 9.171 5,768 +0.00(+0.00%)
Jun 13, 2017 9.108 9.171 9.108 9.171 1,657 +0.00(+0.00%)
Jun 12, 2017 8.924 9.171 8.924 9.171 4,262 +0.11(+1.17%)
Jun 09, 2017 9.030 9.171 8.962 9.065 13,950 +0.04(+0.39%)
Jun 08, 2017 8.994 9.030 8.994 9.030 3,704 +0.07(+0.79%)
Jun 07, 2017 8.888 8.994 8.888 8.959 76,644 +0.00(+0.00%)
Jun 06, 2017 9.030 9.054 8.959 8.959 3,260 -0.07(-0.78%)
Jun 05, 2017 8.981 9.030 8.981 9.030 1,109 +0.02(+0.23%)
Jun 02, 2017 8.924 9.009 8.924 9.009 1,838 +0.05(+0.56%)
Jun 01, 2017 8.895 8.959 8.895 8.959 26,568 -0.07(-0.78%)
May 31, 2017 9.065 9.065 8.994 9.030 25,262 -0.04(-0.39%)
May 30, 2017 9.135 9.135 9.030 9.065 51,224 -0.06(-0.66%)
May 25, 2017 9.125 9.125 9.125 127 +0.02(+0.24%)
May 24, 2017 9.171 9.171 9.055 9.103 1,849 -0.07(-0.72%)
May 23, 2017 9.168 9.168 9.168 9.168 2,211 +0.03(+0.36%)
May 19, 2017 9.135 9.135 9.135 178 +0.02(+0.23%)
May 18, 2017 8.888 9.114 8.888 9.114 3,848 +0.05(+0.54%)
May 17, 2017 9.135 9.171 9.065 9.065 4,239 -0.07(-0.77%)
May 16, 2017 9.171 9.171 9.135 9.135 1,667 -0.05(-0.58%)
May 15, 2017 9.139 9.192 9.122 9.188 7,659 +0.10(+1.12%)
May 12, 2017 9.087 9.178 9.087 9.087 21,751 -0.07(-0.76%)
May 11, 2017 9.100 9.157 8.961 9.157 29,562 +0.03(+0.38%)
May 09, 2017 9.122 9.122 9.122 195 +0.00(+0.00%)
May 08, 2017 9.122 9.122 9.122 9.122 203 +0.03(+0.38%)
May 05, 2017 9.212 9.212 9.031 9.087 5,791 -0.14(-1.52%)
May 04, 2017 9.385 9.385 9.227 9.227 3,060 +0.07(+0.76%)
May 03, 2017 9.255 9.255 9.087 9.157 6,517 -0.14(-1.50%)
May 02, 2017 9.227 9.332 9.157 9.297 7,809 +0.10(+1.14%)
May 01, 2017 9.227 9.227 9.192 9.192 1,626 +0.03(+0.38%)
Apr 28, 2017 9.080 9.157 9.080 9.157 13,264 +0.03(+0.38%)
Apr 27, 2017 8.947 9.150 8.947 9.122 3,261 +0.17(+1.95%)
Apr 26, 2017 8.947 9.157 8.947 8.947 6,472 +0.00(+0.00%)
Apr 25, 2017 9.019 9.087 8.877 8.947 39,092 -0.02(-0.23%)
Apr 24, 2017 9.035 9.099 8.947 8.968 4,115 +0.09(+1.02%)
Apr 21, 2017 8.877 9.067 8.877 8.877 2,123 -0.07(-0.78%)
Apr 20, 2017 8.916 9.017 8.807 8.947 36,323 +0.00(+0.00%)
Apr 19, 2017 8.947 9.078 8.947 8.947 1,274 +0.00(+0.00%)
Apr 18, 2017 8.947 8.947 8.947 8.947 311 -0.17(-1.92%)
Apr 17, 2017 9.122 9.122 9.122 9.122 1,529 +0.02(+0.22%)
Apr 12, 2017 9.102 9.102 9.102 95 +0.19(+2.13%)
Apr 11, 2017 8.982 9.092 8.912 8.912 3,709 -0.17(-1.92%)
Apr 10, 2017 8.807 9.122 8.807 9.087 7,855 +0.07(+0.78%)
Apr 07, 2017 9.017 9.024 8.877 9.017 5,762 +0.03(+0.39%)
Apr 06, 2017 8.842 9.122 8.772 8.982 16,974 -0.11(-1.19%)
Apr 05, 2017 8.872 9.227 8.872 9.090 17,588 -0.07(-0.73%)
Apr 04, 2017 9.206 9.206 9.157 9.157 655 +0.00(+0.00%)
Apr 03, 2017 9.157 9.262 9.157 9.157 15,834 +0.03(+0.38%)
Mar 31, 2017 9.174 9.206 9.073 9.122 4,558 -0.10(-1.14%)
Mar 30, 2017 9.227 9.227 9.227 9.227 1,759 +0.35(+3.94%)
Mar 29, 2017 9.301 9.301 8.877 8.877 4,467 -0.24(-2.68%)
Mar 28, 2017 9.556 9.556 8.772 9.122 6,703 -0.17(-1.80%)
Mar 27, 2017 9.052 9.289 8.741 9.289 7,158 +0.18(+2.02%)
Mar 24, 2017 9.192 9.195 9.105 9.105 3,535 +0.05(+0.59%)
Mar 23, 2017 9.192 9.262 9.052 9.052 2,422 -0.31(-3.36%)
Mar 22, 2017 9.297 9.366 9.297 9.366 2,134 +0.19(+2.06%)
Mar 21, 2017 9.590 9.590 9.139 9.178 5,084 -0.12(-1.28%)
Mar 20, 2017 9.087 9.359 9.087 9.297 2,878 +0.24(+2.70%)
Mar 17, 2017 9.716 9.716 9.052 9.052 10,210 -0.59(-6.16%)
Mar 16, 2017 9.751 9.821 9.335 9.646 19,373 -0.03(-0.36%)
Mar 15, 2017 10.14 10.14 9.611 9.681 32,803 +0.06(+0.65%)
Mar 14, 2017 9.506 9.618 9.455 9.618 5,756 +0.14(+1.47%)
Mar 13, 2017 9.283 9.506 9.283 9.478 5,822 +0.11(+1.19%)
Mar 10, 2017 9.366 9.506 9.311 9.366 10,162 +0.08(+0.90%)
Mar 09, 2017 9.227 9.366 9.227 9.283 5,239 -0.06(-0.60%)
Mar 08, 2017 9.417 9.417 9.338 9.338 8,059 -0.03(-0.30%)
Mar 07, 2017 9.283 9.448 9.087 9.366 18,501 +0.28(+3.08%)
Mar 06, 2017 9.255 9.255 9.087 9.087 2,804 -0.08(-0.91%)
Mar 03, 2017 8.886 9.171 8.835 9.171 9,299 +0.03(+0.31%)
Mar 02, 2017 9.244 9.378 9.031 9.143 6,808 -0.22(-2.39%)
Mar 01, 2017 8.751 9.534 8.751 9.366 3,970 +0.28(+3.08%)
Feb 28, 2017 9.450 9.450 8.416 9.087 130,701 -0.42(-4.41%)
Feb 27, 2017 9.900 9.900 9.456 9.506 24,108 -0.36(-3.68%)
Feb 24, 2017 10.04 10.07 9.870 9.870 7,076 -0.14(-1.40%)
Feb 23, 2017 10.02 10.03 9.842 10.01 6,970 +0.14(+1.42%)
Feb 22, 2017 9.842 10.04 9.758 9.870 4,950 -0.08(-0.84%)
Feb 21, 2017 9.982 9.982 9.786 9.954 12,112 +0.16(+1.66%)
Feb 17, 2017 9.791 9.791 9.791 0 -0.13(-1.35%)
Feb 16, 2017 10.23 10.48 9.814 9.926 23,474 +0.06(+0.57%)
Feb 15, 2017 9.954 10.68 9.791 9.870 63,479 +0.18(+1.85%)
Feb 14, 2017 9.302 9.719 9.302 9.691 35,993 +0.39(+4.21%)
Feb 13, 2017 9.163 9.302 9.163 9.299 8,410 +0.14(+1.48%)
Feb 10, 2017 9.163 9.163 9.103 9.163 13,840 +0.03(+0.36%)
Feb 09, 2017 9.135 9.135 8.983 9.130 7,190 -0.01(-0.06%)
Feb 08, 2017 8.886 9.135 8.858 9.135 10,530 +0.19(+2.17%)
Feb 07, 2017 8.747 8.941 8.725 8.941 22,832 +0.33(+3.84%)
Feb 06, 2017 8.611 8.611 8.611 8.611 1,114 -0.11(-1.21%)
Feb 03, 2017 8.747 8.858 8.691 8.716 1,896 +0.16(+1.92%)
Feb 01, 2017 8.552 8.552 8.552 198 -0.28(-3.14%)
Jan 31, 2017 8.858 8.858 8.830 8.830 932 +0.11(+1.27%)
Jan 30, 2017 8.802 8.802 8.747 8.719 3,559 -0.14(-1.57%)
Jan 27, 2017 8.663 8.858 8.663 8.858 21,172 +0.14(+1.59%)
Jan 26, 2017 8.747 8.747 8.497 8.719 4,413 -0.08(-0.95%)
Jan 25, 2017 8.552 8.830 8.469 8.802 36,334 +0.31(+3.59%)
Jan 24, 2017 8.552 8.552 8.497 8.497 822 -0.06(-0.65%)
Jan 23, 2017 8.419 8.552 8.419 8.552 3,134 +0.00(+0.03%)
Jan 20, 2017 8.505 8.550 8.505 8.550 3,709 +0.02(+0.29%)
Jan 19, 2017 8.376 8.525 8.376 8.525 12,914 +0.09(+1.12%)
Jan 18, 2017 8.358 8.430 8.330 8.430 4,717 +0.04(+0.53%)
Jan 17, 2017 8.525 8.525 8.358 8.386 1,987 -0.17(-1.95%)
Jan 13, 2017 8.552 8.552 8.552 0 +0.22(+2.67%)
Jan 12, 2017 8.358 8.373 8.330 8.330 7,602 -0.06(-0.66%)
Jan 11, 2017 8.330 8.469 8.330 8.386 3,595 +0.18(+2.15%)
Jan 10, 2017 8.525 8.534 8.194 8.209 12,692 -0.20(-2.43%)
Jan 09, 2017 8.414 8.414 8.414 8.414 484 +0.03(+0.33%)
Jan 06, 2017 8.455 8.455 8.386 8.386 5,711 -0.08(-0.98%)
Jan 05, 2017 8.469 8.469 8.452 8.469 3,044 +0.06(+0.66%)
Jan 04, 2017 8.580 8.580 8.414 8.414 597 +0.06(+0.66%)
Jan 03, 2017 8.330 8.358 8.261 8.358 19,431 +0.03(+0.33%)
Dec 30, 2016 8.330 8.330 8.330 0 +0.00(+0.03%)
Dec 29, 2016 8.312 8.327 8.312 8.327 2,007 +0.16(+2.01%)
Dec 27, 2016 8.164 8.164 8.164 1 -0.06(-0.68%)
Dec 22, 2016 8.219 8.219 8.219 0 +0.14(+1.72%)
Dec 21, 2016 8.108 8.136 8.080 8.080 1,717 -0.06(-0.68%)
Dec 20, 2016 8.080 8.136 8.080 8.136 10,109 +0.11(+1.38%)
Dec 19, 2016 8.025 8.080 8.025 8.025 2,333 +0.06(+0.70%)
Dec 16, 2016 7.914 7.981 7.886 7.969 10,400 +0.06(+0.70%)
Dec 15, 2016 8.133 8.133 7.914 7.914 11,491 -0.06(-0.70%)
Dec 14, 2016 7.969 8.025 7.886 7.969 19,609 -0.08(-1.03%)
Dec 13, 2016 8.025 8.386 7.997 8.053 10,499 +0.00(+0.00%)
Dec 12, 2016 7.997 8.164 7.886 8.053 27,562 +0.06(+0.69%)
Dec 09, 2016 8.025 8.109 7.803 7.997 82,519 +0.03(+0.35%)
Dec 08, 2016 7.914 8.191 7.914 7.969 15,979 -0.03(-0.35%)
Dec 07, 2016 7.997 8.025 7.944 7.997 2,547 +0.00(+0.00%)
Dec 06, 2016 7.886 7.997 7.886 7.997 31,740 +0.19(+2.49%)
Dec 05, 2016 7.803 7.883 7.719 7.803 8,832 -0.02(-0.21%)
Dec 02, 2016 7.869 7.869 7.775 7.819 10,355 -0.09(-1.12%)
Dec 01, 2016 7.775 7.908 7.775 7.908 2,193 +0.19(+2.45%)
Nov 30, 2016 7.896 7.914 7.719 7.719 7,449 -0.03(-0.36%)
Nov 29, 2016 7.555 7.747 7.553 7.747 9,313 -0.14(-1.76%)
Nov 28, 2016 7.772 7.886 7.747 7.886 30,805 +0.13(+1.65%)
Nov 25, 2016 7.762 7.775 7.747 7.758 4,806 +0.07(+0.86%)
Nov 23, 2016 7.692 7.692 7.692 0 -0.03(-0.36%)
Nov 22, 2016 7.608 7.719 7.553 7.719 50,242 +0.19(+2.48%)
Nov 21, 2016 7.611 7.692 7.525 7.532 9,224 -0.14(-1.85%)
Nov 18, 2016 7.636 7.692 7.636 7.675 6,039 +0.07(+0.87%)
Nov 17, 2016 7.608 7.636 7.608 7.608 15,532 +0.00(+0.00%)
Nov 16, 2016 7.580 7.608 7.525 7.608 6,435 +0.06(+0.74%)
Nov 15, 2016 7.553 7.608 7.525 7.553 19,016 +0.01(+0.18%)
Nov 14, 2016 7.469 7.553 7.386 7.539 104,095 +0.14(+1.84%)
Nov 11, 2016 7.430 7.430 7.348 7.403 14,998 +0.00(+0.00%)
Nov 10, 2016 7.345 7.403 7.345 7.403 94,409 +0.17(+2.28%)
Nov 09, 2016 7.400 7.400 7.238 7.238 1,391 -0.01(-0.10%)
Nov 08, 2016 7.210 7.245 7.210 7.245 3,157 -0.05(-0.66%)
Nov 07, 2016 7.417 7.417 7.238 7.293 5,043 +0.06(+0.76%)
Nov 04, 2016 7.238 7.238 7.238 7.238 312 -0.13(-1.79%)
Nov 03, 2016 7.375 7.375 7.370 7.370 2,888 -0.01(-0.07%)
Nov 02, 2016 7.375 7.430 7.293 7.375 23,103 +0.14(+1.90%)
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.