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 (%)
Nov 30, 2009 1.814 1.883 1.810 1.857 5,869 -0.02(-1.16%)
Nov 27, 2009 1.879 1.879 1.875 1.879 4,971 +0.00(+0.07%)
Nov 25, 2009 1.875 1.877 1.875 1.877 1,491 -0.01(-0.29%)
Nov 24, 2009 1.818 1.883 1.794 1.883 9,695 +0.06(+3.08%)
Nov 23, 2009 1.826 1.887 1.826 1.826 15,156 -0.01(-0.66%)
Nov 20, 2009 1.911 1.911 1.838 1.838 39,692 -0.07(-3.79%)
Nov 19, 2009 1.887 1.911 1.858 1.911 21,654 -0.01(-0.63%)
Nov 18, 2009 1.903 1.923 1.891 1.923 19,382 -0.05(-2.65%)
Nov 17, 2009 1.975 1.975 1.975 1.975 750 +0.00(+0.00%)
Nov 16, 2009 1.899 1.983 1.899 1.975 11,022 +0.05(+2.51%)
Nov 13, 2009 1.891 1.927 1.891 1.927 16,804 +0.04(+1.91%)
Nov 12, 2009 1.911 1.955 1.891 1.891 2,712 -0.02(-1.05%)
Nov 11, 2009 1.830 1.947 1.830 1.911 14,545 -0.04(-1.86%)
Nov 10, 2009 1.850 1.947 1.832 1.947 15,703 +0.10(+5.45%)
Nov 09, 2009 1.915 1.983 1.834 1.846 53,578 -0.05(-2.55%)
Nov 06, 2009 1.887 2.007 1.826 1.895 58,535 +0.05(+2.61%)
Nov 05, 2009 2.092 2.116 1.822 1.846 110,426 -0.31(-14.21%)
Nov 04, 2009 2.261 2.273 2.116 2.152 21,256 -0.10(-4.63%)
Nov 03, 2009 2.281 2.289 2.212 2.257 37,882 +0.02(+1.08%)
Nov 02, 2009 2.225 2.363 2.225 2.233 11,733 +0.00(+0.00%)
Oct 30, 2009 2.221 2.377 2.221 2.233 5,541 -0.18(-7.50%)
Oct 29, 2009 2.462 2.462 2.333 2.414 9,197 +0.04(+1.52%)
Oct 28, 2009 2.514 2.554 2.361 2.377 12,794 -0.22(-8.37%)
Oct 27, 2009 2.647 2.735 2.478 2.595 18,089 -0.16(-5.70%)
Oct 26, 2009 2.727 2.856 2.567 2.752 12,745 +0.13(+5.07%)
Oct 23, 2009 2.627 2.731 2.619 2.619 7,939 -0.12(-4.26%)
Oct 22, 2009 2.792 2.792 2.735 2.735 1,988 +0.05(+1.80%)
Oct 21, 2009 2.731 2.856 2.667 2.687 3,520 -0.17(-5.92%)
Oct 20, 2009 2.816 2.856 2.804 2.856 15,164 +0.04(+1.43%)
Oct 19, 2009 2.860 2.945 2.816 2.816 6,197 -0.03(-1.13%)
Oct 16, 2009 2.800 2.848 2.659 2.848 45,581 +0.04(+1.29%)
Oct 15, 2009 2.591 2.812 2.566 2.812 43,441 +0.32(+12.74%)
Oct 14, 2009 2.502 2.715 2.450 2.494 72,255 -0.02(-0.80%)
Oct 13, 2009 2.482 2.697 2.482 2.514 24,941 +0.04(+1.46%)
Oct 12, 2009 2.580 2.647 2.478 2.478 27,175 -0.18(-6.65%)
Oct 09, 2009 2.514 2.892 2.514 2.654 30,228 +0.15(+5.92%)
Oct 08, 2009 2.466 2.619 2.414 2.506 20,197 +0.02(+0.97%)
Oct 07, 2009 2.414 2.494 2.414 2.482 53,673 +0.25(+11.17%)
Oct 06, 2009 2.337 2.393 2.233 2.233 19,340 -0.04(-1.94%)
Oct 05, 2009 2.389 2.410 2.192 2.277 36,331 -0.04(-1.74%)
Oct 02, 2009 2.377 2.393 2.208 2.317 23,742 +0.10(+4.73%)
Oct 01, 2009 2.317 2.337 2.212 2.212 10,440 +0.00(+0.02%)
Sep 30, 2009 2.212 2.414 2.200 2.212 49,894 -0.04(-1.80%)
Sep 29, 2009 2.361 2.506 2.212 2.253 43,209 -0.06(-2.61%)
Sep 28, 2009 2.381 2.410 2.265 2.313 38,190 +0.00(+0.00%)
Sep 25, 2009 2.442 2.442 2.293 2.313 27,262 +0.00(+0.00%)
Sep 24, 2009 2.414 2.418 2.180 2.313 60,961 -0.07(-2.87%)
Sep 23, 2009 2.414 2.414 2.237 2.381 96,719 -0.07(-2.79%)
Sep 21, 2009 2.514 2.450 2.450 2.450 8,949 -0.11(-4.40%)
Sep 18, 2009 2.575 2.575 2.562 2.562 1,056 +0.05(+1.92%)
Sep 17, 2009 2.526 2.526 2.514 2.514 4,263 -0.05(-1.95%)
Sep 15, 2009 2.542 2.564 2.564 2.564 4,971 +0.02(+0.85%)
Sep 14, 2009 2.542 2.542 2.542 2.542 1,374 +0.00(+0.00%)
Sep 11, 2009 2.550 2.667 2.538 2.542 8,471 -0.00(-0.16%)
Sep 10, 2009 2.546 2.647 2.542 2.546 3,905 +0.01(+0.32%)
Sep 08, 2009 2.623 2.538 2.538 2.538 4,723 -0.08(-3.22%)
Sep 04, 2009 2.623 2.623 2.623 2.623 2,048 +0.00(+0.00%)
Sep 02, 2009 2.719 2.623 2.623 2.623 27,593 -0.09(-3.41%)
Sep 01, 2009 2.812 2.816 2.715 2.715 3,711 +0.00(+0.00%)
Aug 31, 2009 2.715 2.715 2.715 2.715 738 +0.00(+0.00%)
Aug 27, 2009 2.872 2.715 2.715 2.715 9,943 -0.06(-2.17%)
Aug 26, 2009 2.768 2.916 2.764 2.776 6,398 -0.12(-4.03%)
Aug 25, 2009 2.957 2.957 2.715 2.892 32,796 -0.06(-2.18%)
Aug 24, 2009 2.856 2.957 2.852 2.957 9,831 +0.22(+7.93%)
Aug 21, 2009 2.856 2.856 2.727 2.739 5,513 -0.12(-4.08%)
Aug 19, 2009 2.872 2.856 2.856 2.856 5,717 +0.04(+1.43%)
Aug 18, 2009 2.997 2.997 2.796 2.816 8,511 -0.05(-1.82%)
Aug 17, 2009 2.876 3.017 2.868 2.868 12,963 -0.12(-3.91%)
Aug 14, 2009 2.985 2.985 2.784 2.985 5,814 +0.21(+7.69%)
Aug 13, 2009 2.864 3.009 2.772 2.772 7,954 -0.24(-8.01%)
Aug 12, 2009 2.916 3.013 2.916 3.013 3,480 +0.16(+5.79%)
Aug 11, 2009 3.009 3.009 2.719 2.848 19,193 +0.14(+5.04%)
Aug 10, 2009 2.752 2.752 2.711 2.711 10,299 -0.10(-3.71%)
Aug 07, 2009 2.812 2.816 2.812 2.816 497 -0.00(-0.00%)
Aug 05, 2009 2.743 2.816 2.816 2.816 2,983 +0.03(+0.93%)
Aug 04, 2009 2.723 2.820 2.723 2.790 12,427 -0.11(-3.81%)
Aug 03, 2009 3.009 3.009 2.856 2.900 6,928 +0.04(+1.55%)
Jul 31, 2009 2.953 3.017 2.741 2.856 12,486 +0.12(+4.41%)
Jul 30, 2009 2.735 2.735 2.735 2.735 248 -0.03(-1.09%)
Jul 28, 2009 2.836 2.766 2.766 2.766 35,344 +0.27(+10.89%)
Jul 27, 2009 2.490 2.494 2.486 2.494 6,483 +0.08(+3.33%)
Jul 24, 2009 2.619 2.619 2.414 2.414 5,911 -0.12(-4.76%)
Jul 22, 2009 2.655 2.534 2.534 2.534 7,706 +0.00(+0.00%)
Jul 21, 2009 2.916 2.927 2.534 2.534 15,651 +0.04(+1.45%)
Jul 20, 2009 2.639 2.639 2.494 2.498 7,775 -0.32(-11.36%)
Jul 17, 2009 2.816 2.818 2.816 2.818 745 +0.00(+0.09%)
Jul 16, 2009 2.852 2.852 2.816 2.816 2,985 +0.09(+3.40%)
Jul 15, 2009 2.937 3.017 2.715 2.723 12,056 -0.17(-5.97%)
Jul 14, 2009 2.937 3.017 2.896 2.896 8,961 -0.02(-0.69%)
Jul 13, 2009 2.937 2.941 2.916 2.916 7,417 -0.01(-0.41%)
Jul 10, 2009 2.945 2.945 2.875 2.929 4,226 -0.03(-0.95%)
Jul 09, 2009 2.615 3.005 2.615 2.957 2,876 +0.14(+5.00%)
Jul 08, 2009 2.816 2.816 2.816 2.816 1,864 -0.15(-4.92%)
Jul 07, 2009 3.009 3.009 2.962 2.962 1,625 +0.05(+1.55%)
Jul 06, 2009 2.623 3.017 2.623 2.916 11,097 -0.09(-3.08%)
Jul 02, 2009 2.815 3.017 2.780 3.009 39,689 +0.23(+8.25%)
Jul 01, 2009 2.788 2.812 2.780 2.780 1,889 +0.06(+2.37%)
Jun 30, 2009 2.715 2.715 2.514 2.715 3,977 -0.10(-3.57%)
Jun 29, 2009 2.768 2.816 2.768 2.816 5,645 +0.14(+5.26%)
Jun 26, 2009 2.772 2.812 2.570 2.675 2,237 +0.18(+7.26%)
Jun 25, 2009 2.595 2.816 2.434 2.494 2,237 +0.06(+2.48%)
Jun 24, 2009 2.414 2.474 2.414 2.434 16,904 -0.17(-6.49%)
Jun 23, 2009 2.828 2.828 2.333 2.603 18,502 -0.01(-0.46%)
Jun 22, 2009 2.752 2.756 2.611 2.615 3,878 -0.18(-6.34%)
Jun 18, 2009 2.667 2.792 2.792 2.792 2,244 -0.01(-0.43%)
Jun 17, 2009 2.824 2.852 2.804 2.804 5,220 +0.15(+5.77%)
Jun 16, 2009 2.655 2.655 2.623 2.651 3,231 +0.24(+9.83%)
Jun 15, 2009 2.558 2.816 2.333 2.414 6,463 -0.52(-17.81%)
Jun 11, 2009 2.977 2.977 2.922 2.937 10,937 +0.00(+0.00%)
Jun 10, 2009 2.937 2.977 2.933 2.937 11,880 +0.00(+0.00%)
Jun 09, 2009 2.937 2.937 2.937 2.937 2,776 -0.04(-1.35%)
Jun 08, 2009 2.937 2.977 2.937 2.977 8,360 +0.04(+1.37%)
Jun 04, 2009 2.916 2.937 2.916 2.937 2,759 +0.03(+0.97%)
Jun 02, 2009 2.896 2.916 2.876 2.908 11,435 +0.03(+1.12%)
Jun 01, 2009 2.908 2.908 2.554 2.876 15,964 +0.34(+13.49%)
May 29, 2009 2.816 2.816 2.534 2.534 3,537 -0.22(-8.03%)
May 28, 2009 2.816 2.816 2.715 2.756 7,457 +0.12(+4.58%)
May 27, 2009 2.715 2.715 2.631 2.635 6,711 -0.06(-2.24%)
May 26, 2009 2.534 2.715 2.534 2.695 13,055 +0.16(+6.35%)
May 22, 2009 2.530 2.534 2.530 2.534 1,344 +0.12(+5.00%)
May 21, 2009 2.534 2.534 2.414 2.414 2,207 -0.12(-4.76%)
May 20, 2009 2.418 2.679 2.414 2.534 3,728 +0.16(+6.78%)
May 18, 2009 2.373 2.373 2.373 2.373 0 -0.14(-5.60%)
May 14, 2009 2.514 2.514 2.514 2.514 0 -0.12(-4.58%)
May 11, 2009 2.635 2.635 2.635 2.635 0 +0.21(+8.62%)
May 07, 2009 2.426 2.426 2.426 2.426 0 -0.02(-0.82%)
May 06, 2009 2.675 2.675 2.442 2.446 2,866 -0.14(-5.30%)
May 05, 2009 2.478 2.663 2.474 2.583 994 +0.09(+3.55%)
Apr 30, 2009 2.494 2.494 2.494 2.494 4,971 +0.24(+10.52%)
Apr 29, 2009 2.289 2.534 2.249 2.257 4,226 -0.15(-6.34%)
Apr 28, 2009 2.329 2.538 2.176 2.410 16,046 +0.14(+6.39%)
Apr 27, 2009 2.241 2.269 2.241 2.265 3,728 +0.07(+3.21%)
Apr 23, 2009 2.194 2.194 2.194 2.194 0 -0.48(-17.97%)
Apr 22, 2009 2.321 2.675 2.293 2.675 1,988 +0.42(+18.75%)
Apr 21, 2009 2.385 2.655 2.088 2.253 18,768 +0.34(+17.89%)
Apr 17, 2009 1.931 1.931 1.911 1.911 3,977 -0.06(-3.06%)
Apr 16, 2009 2.052 2.052 1.971 1.971 3,977 +0.12(+6.52%)
Apr 15, 2009 1.794 1.850 1.710 1.850 37,417 +0.06(+3.37%)
Apr 14, 2009 1.770 1.790 1.766 1.790 122,313 +0.04(+2.30%)
Apr 13, 2009 1.750 1.750 1.750 1.750 633 +0.04(+2.11%)
Apr 09, 2009 1.919 1.931 1.714 1.714 5,220 -0.10(-5.33%)
Apr 07, 2009 1.665 1.810 1.657 1.810 3,977 -0.04(-2.17%)
Apr 06, 2009 1.927 1.927 1.798 1.850 63,308 +0.00(+0.00%)
Apr 01, 2009 1.854 1.850 1.850 1.850 1,740 +0.00(+0.00%)
Mar 31, 2009 1.810 1.850 1.810 1.850 947 -0.02(-1.08%)
Mar 30, 2009 1.991 1.991 1.846 1.871 53,446 +0.02(+1.09%)
Mar 23, 2009 2.052 1.850 1.850 1.850 497 +0.04(+2.22%)
Mar 10, 2009 1.810 1.883 1.810 1.810 1,218 +0.00(+0.00%)
Mar 09, 2009 1.810 1.810 1.810 1.810 9,168 +0.02(+0.90%)
Mar 03, 2009 1.810 1.794 1.794 1.794 2,983 +0.00(+0.00%)
Mar 02, 2009 1.794 1.794 1.794 1.794 15,966 -0.04(-2.19%)
Feb 27, 2009 1.834 1.834 1.834 1.834 2,485 -0.06(-2.98%)
Feb 26, 2009 1.891 1.891 1.891 1.891 745 +0.00(+0.00%)
Feb 25, 2009 1.895 1.899 1.891 1.891 11,109 +0.06(+3.07%)
Feb 24, 2009 2.341 2.349 1.834 1.834 15,069 -0.06(-2.98%)
Feb 23, 2009 2.502 2.502 1.891 1.891 11,842 -0.02(-1.05%)
Feb 20, 2009 1.951 1.951 1.911 1.911 10,281 -0.04(-2.06%)
Feb 19, 2009 1.956 1.956 1.911 1.951 6,063 +0.00(+0.00%)
Feb 18, 2009 2.212 2.212 1.911 1.951 12,051 -0.16(-7.62%)
Feb 17, 2009 1.911 2.112 1.911 2.112 7,572 +0.20(+10.53%)
Feb 12, 2009 1.911 1.911 1.911 1.911 1,740 -0.18(-8.65%)
Feb 11, 2009 1.919 2.108 1.911 2.092 5,717 -0.22(-9.56%)
Feb 10, 2009 2.212 2.317 2.212 2.313 6,353 +0.36(+18.55%)
Feb 05, 2009 1.951 1.951 1.951 1.951 6,463 +0.04(+2.11%)
Feb 04, 2009 1.911 1.911 1.911 1.911 6,214 -0.06(-3.26%)
Feb 03, 2009 1.971 1.975 1.971 1.975 497 +0.06(+3.37%)
Feb 02, 2009 2.052 2.052 1.911 1.911 6,612 -0.21(-10.04%)
Jan 29, 2009 2.015 2.124 2.124 2.124 7,457 +0.07(+3.53%)
Jan 27, 2009 2.208 2.052 2.052 2.052 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 1,242 +0.04(+1.93%)
Jan 21, 2009 1.875 1.875 1.875 1.875 745 -0.04(-1.89%)
Jan 20, 2009 1.915 1.915 1.911 1.911 1,175 -0.00(-0.00%)
Jan 16, 2009 2.044 2.044 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 2.052 2.052 2.052 2.052 0 +0.04(+2.00%)
Jan 06, 2009 1.891 2.011 2.011 2.011 18,395 +0.14(+7.53%)
Jan 05, 2009 1.991 1.991 1.871 1.871 25,107 +0.02(+1.09%)
Jan 02, 2009 1.863 1.863 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 1.879 1.879 1.879 1.879 268 +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 1.871 1.871 66,972 -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 17,595 +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%)
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.