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 (%)
Oct 30, 2015 7.229 7.388 7.229 7.297 13,420 +0.11(+1.48%)
Oct 29, 2015 7.377 7.382 7.109 7.191 9,465 -0.04(-0.59%)
Oct 28, 2015 7.228 7.308 7.228 7.234 8,833 +0.01(+0.07%)
Oct 27, 2015 7.228 7.228 7.228 7.228 2,190 +0.00(+0.00%)
Oct 26, 2015 7.175 7.228 7.175 7.228 4,242 +0.00(+0.00%)
Oct 23, 2015 7.228 7.228 7.228 7.228 882 +0.00(+0.00%)
Oct 22, 2015 7.170 7.228 7.170 7.228 22,351 +0.05(+0.74%)
Oct 21, 2015 7.175 7.175 7.165 7.175 6,472 +0.00(+0.02%)
Oct 20, 2015 7.053 7.175 7.053 7.174 5,561 +0.01(+0.13%)
Oct 19, 2015 7.175 7.181 7.165 7.165 5,456 -0.01(-0.15%)
Oct 15, 2015 7.175 7.175 7.175 7.175 3,762 +0.00(+0.00%)
Oct 14, 2015 7.053 7.175 7.053 7.175 5,467 +0.13(+1.89%)
Oct 13, 2015 7.042 7.042 7.042 7.042 3,778 -0.08(-1.15%)
Oct 12, 2015 7.124 7.124 7.124 7.124 1,277 -0.10(-1.44%)
Oct 09, 2015 7.016 7.228 7.016 7.228 2,506 -0.00(-0.00%)
Oct 08, 2015 7.437 7.437 7.228 7.228 1,774 +0.01(+0.15%)
Oct 07, 2015 7.064 7.430 7.016 7.218 40,711 +0.20(+2.86%)
Oct 06, 2015 6.957 7.017 6.955 7.017 12,805 +0.16(+2.29%)
Oct 05, 2015 6.909 6.909 6.851 6.860 2,092 -0.10(-1.42%)
Oct 02, 2015 7.056 7.056 6.851 6.960 5,279 +0.01(+0.19%)
Sep 30, 2015 7.069 6.947 6.947 6.947 3,198 -0.12(-1.66%)
Sep 29, 2015 7.074 7.074 7.064 7.064 2,011 -0.15(-2.14%)
Sep 25, 2015 7.127 7.218 7.218 7.218 615 +0.06(+0.82%)
Sep 24, 2015 7.010 7.165 7.010 7.159 3,896 +0.04(+0.52%)
Sep 23, 2015 7.277 7.277 7.122 7.122 2,327 -0.20(-2.76%)
Sep 22, 2015 7.170 7.324 7.170 7.324 1,040 -0.03(-0.47%)
Sep 21, 2015 7.138 7.359 7.138 7.359 2,165 +0.18(+2.48%)
Sep 18, 2015 7.462 7.579 7.181 7.181 50,024 -0.35(-4.59%)
Sep 17, 2015 7.521 7.526 7.319 7.526 5,326 +0.00(+0.00%)
Sep 16, 2015 7.569 7.579 7.441 7.526 10,628 -0.03(-0.35%)
Sep 15, 2015 7.499 7.579 7.489 7.553 6,952 +0.07(+1.00%)
Sep 14, 2015 7.175 7.579 7.175 7.478 7,068 +0.09(+1.22%)
Sep 11, 2015 7.228 7.388 7.026 7.388 8,272 +0.16(+2.21%)
Sep 10, 2015 7.042 7.239 6.909 7.228 9,872 +0.19(+2.64%)
Sep 09, 2015 7.042 7.064 6.793 7.042 12,047 +0.00(+0.00%)
Sep 08, 2015 7.026 7.069 6.984 7.042 9,313 +0.02(+0.23%)
Sep 04, 2015 6.851 7.026 7.026 7.026 6,020 +0.12(+1.69%)
Sep 03, 2015 6.803 7.042 6.803 6.909 4,686 +0.08(+1.21%)
Sep 02, 2015 6.814 7.042 6.814 6.827 6,681 -0.17(-2.40%)
Sep 01, 2015 6.830 6.995 6.830 6.995 1,693 +0.14(+2.02%)
Aug 31, 2015 6.856 6.856 6.856 6.856 1,317 +0.05(+0.70%)
Aug 28, 2015 6.723 6.909 6.723 6.808 19,866 -0.07(-1.08%)
Aug 26, 2015 7.026 6.883 6.883 6.883 3 -0.07(-1.05%)
Aug 25, 2015 7.064 7.064 6.956 6.956 1,704 +0.07(+1.06%)
Aug 24, 2015 6.931 6.941 6.818 6.883 22,846 -0.16(-2.26%)
Aug 21, 2015 6.947 7.042 6.937 7.042 17,006 +0.00(+0.00%)
Aug 20, 2015 7.095 7.095 6.989 7.042 3,828 +0.00(+0.00%)
Aug 18, 2015 7.042 7.042 7.042 7.042 9,971 -0.06(-0.89%)
Aug 14, 2015 7.106 7.105 7.105 7.105 372 +0.04(+0.52%)
Aug 13, 2015 7.037 7.069 7.037 7.069 4,767 +0.04(+0.53%)
Aug 12, 2015 6.979 7.058 6.979 7.032 2,534 -0.02(-0.30%)
Aug 11, 2015 7.105 7.105 7.028 7.053 789 -0.05(-0.74%)
Aug 10, 2015 7.105 7.105 7.105 7.105 379 +0.00(+0.00%)
Aug 07, 2015 7.058 7.132 7.058 7.105 2,283 -0.03(-0.37%)
Aug 06, 2015 7.105 7.137 7.105 7.132 3,417 +0.13(+1.80%)
Aug 05, 2015 7.005 7.005 7.005 7.005 677 -0.08(-1.19%)
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.