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

Summit State Bank (NQ: SSBI )

9.280 +0.250 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2007 3.620 3.653 3.620 3.653 10,217 +0.06(+1.57%)
Nov 29, 2007 3.558 3.596 3.524 3.596 29,085 +0.05(+1.48%)
Nov 28, 2007 3.600 3.604 3.520 3.544 12,156 -0.06(-1.68%)
Nov 27, 2007 3.584 3.620 3.584 3.604 25,604 +0.07(+1.93%)
Nov 26, 2007 3.520 3.544 3.520 3.536 5,004 -0.00(-0.11%)
Nov 23, 2007 3.500 3.600 3.500 3.540 8,608 +0.02(+0.57%)
Nov 21, 2007 3.524 3.560 3.520 3.520 20,175 +0.00(+0.00%)
Nov 20, 2007 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Nov 19, 2007 3.576 3.576 3.520 3.520 127,526 -0.10(-2.78%)
Nov 16, 2007 3.620 3.620 3.616 3.620 6,421 +0.00(+0.11%)
Nov 15, 2007 3.556 3.616 3.556 3.616 1,988 +0.10(+2.74%)
Nov 14, 2007 3.520 3.520 3.520 3.520 4,474 +0.00(+0.00%)
Nov 13, 2007 3.532 3.532 3.520 3.520 4,636 -0.09(-2.56%)
Nov 12, 2007 3.624 3.624 3.612 3.612 9,364 +0.00(+0.11%)
Nov 09, 2007 3.705 3.713 3.608 3.608 14,343 -0.10(-2.71%)
Nov 08, 2007 3.725 3.729 3.709 3.709 11,559 -0.06(-1.50%)
Nov 07, 2007 3.741 3.866 3.741 3.765 4,830 +0.01(+0.28%)
Nov 06, 2007 3.777 3.777 3.755 3.755 77,063 -0.01(-0.39%)
Nov 05, 2007 3.773 3.773 3.769 3.769 3,728 -0.00(-0.00%)
Nov 02, 2007 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Nov 01, 2007 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Oct 31, 2007 3.769 3.769 3.769 3.769 248 -0.01(-0.32%)
Oct 30, 2007 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Oct 29, 2007 3.846 3.846 3.781 3.781 3,977 -0.16(-4.08%)
Oct 26, 2007 3.942 3.946 3.942 3.942 2,734 +0.10(+2.51%)
Oct 25, 2007 3.846 3.862 3.846 3.846 3,892 +0.01(+0.31%)
Oct 24, 2007 3.842 3.842 3.822 3.834 9,695 -0.01(-0.31%)
Oct 23, 2007 3.842 3.846 3.830 3.846 5,468 +0.00(+0.10%)
Oct 22, 2007 3.842 3.842 3.838 3.842 1,740 +0.00(+0.00%)
Oct 19, 2007 3.886 3.886 3.842 3.842 1,687 -0.02(-0.62%)
Oct 18, 2007 3.777 3.942 3.777 3.866 23,954 +0.09(+2.45%)
Oct 17, 2007 3.773 3.773 3.773 3.773 10,582 -0.06(-1.68%)
Oct 16, 2007 3.838 3.838 3.838 3.838 0 +0.00(+0.00%)
Oct 15, 2007 3.781 3.838 3.781 3.838 7,022 +0.08(+2.03%)
Oct 12, 2007 3.862 3.866 3.761 3.761 6,145 -0.06(-1.48%)
Oct 11, 2007 3.729 3.878 3.725 3.818 18,022 +0.09(+2.48%)
Oct 10, 2007 3.850 3.850 3.725 3.725 8,320 -0.18(-4.63%)
Oct 09, 2007 3.906 3.906 3.906 3.906 0 +0.00(+0.00%)
Oct 08, 2007 3.906 3.906 3.906 3.906 0 +0.00(+0.00%)
Oct 05, 2007 4.019 4.019 3.906 3.906 7,457 -0.04(-0.92%)
Oct 04, 2007 3.942 3.942 3.942 3.942 541 +0.00(+0.00%)
Oct 03, 2007 3.942 3.942 3.942 3.942 273 +0.00(+0.00%)
Oct 02, 2007 3.942 3.942 3.942 3.942 67,477 +0.00(+0.00%)
Oct 01, 2007 3.982 3.982 3.942 3.942 994 -0.09(-2.20%)
Sep 28, 2007 4.019 4.031 4.015 4.031 8,203 +0.07(+1.73%)
Sep 27, 2007 4.043 4.115 3.962 3.962 10,937 +0.03(+0.82%)
Sep 26, 2007 3.930 3.930 3.930 3.930 1,242 -0.04(-1.11%)
Sep 25, 2007 3.910 3.974 3.910 3.974 5,468 +0.06(+1.65%)
Sep 24, 2007 3.962 3.962 3.910 3.910 8,949 -0.05(-1.32%)
Sep 21, 2007 4.023 4.023 3.942 3.962 6,687 -0.06(-1.50%)
Sep 20, 2007 3.958 4.027 3.958 4.023 3,902 +0.00(+0.00%)
Sep 19, 2007 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Sep 18, 2007 4.019 4.023 4.019 4.023 2,406 +0.03(+0.81%)
Sep 17, 2007 3.986 4.003 3.986 3.990 7,954 -0.01(-0.20%)
Sep 14, 2007 3.959 3.999 3.959 3.999 1,988 +0.00(+0.00%)
Sep 13, 2007 3.998 3.998 3.998 3.998 318 +0.09(+2.37%)
Sep 12, 2007 4.075 4.143 3.906 3.906 7,209 -0.12(-3.09%)
Sep 11, 2007 4.055 4.055 4.027 4.031 2,595 -0.11(-2.62%)
Sep 10, 2007 4.139 4.139 4.139 4.139 1,242 +0.09(+2.29%)
Sep 07, 2007 4.054 4.054 4.047 4.047 1,615 -0.02(-0.40%)
Sep 06, 2007 4.063 4.063 4.063 4.063 745 +0.00(+0.00%)
Sep 05, 2007 4.035 4.063 4.035 4.063 13,672 +0.02(+0.50%)
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.