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, 2016 7.897 7.914 7.720 7.720 7,448 -0.03(-0.36%)
Nov 29, 2016 7.556 7.748 7.553 7.748 9,312 -0.14(-1.76%)
Nov 28, 2016 7.773 7.887 7.748 7.887 30,803 +0.13(+1.65%)
Nov 25, 2016 7.762 7.776 7.748 7.758 4,805 +0.07(+0.86%)
Nov 23, 2016 7.692 7.692 7.692 0 -0.03(-0.36%)
Nov 22, 2016 7.609 7.720 7.553 7.720 50,238 +0.19(+2.48%)
Nov 21, 2016 7.612 7.692 7.526 7.533 9,224 -0.14(-1.85%)
Nov 18, 2016 7.637 7.692 7.637 7.675 6,038 +0.07(+0.87%)
Nov 17, 2016 7.609 7.637 7.609 7.609 15,531 +0.00(+0.00%)
Nov 16, 2016 7.581 7.609 7.526 7.609 6,435 +0.06(+0.74%)
Nov 15, 2016 7.553 7.609 7.526 7.553 19,015 +0.01(+0.18%)
Nov 14, 2016 7.470 7.553 7.387 7.539 104,086 +0.14(+1.84%)
Nov 11, 2016 7.431 7.431 7.348 7.403 14,997 +0.00(+0.00%)
Nov 10, 2016 7.346 7.403 7.346 7.403 94,401 +0.17(+2.28%)
Nov 09, 2016 7.401 7.401 7.238 7.238 1,391 -0.01(-0.10%)
Nov 08, 2016 7.211 7.246 7.211 7.246 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 7.376 7.376 7.370 7.370 2,888 -0.01(-0.07%)
Nov 02, 2016 7.376 7.431 7.293 7.376 23,101 +0.14(+1.90%)
Nov 01, 2016 7.268 7.268 7.238 7.238 950 -0.01(-0.19%)
Oct 31, 2016 7.266 7.293 7.252 7.252 2,752 -0.00(-0.04%)
Oct 28, 2016 7.293 7.293 7.233 7.255 3,984 -0.02(-0.34%)
Oct 27, 2016 7.321 7.321 7.241 7.280 10,266 -0.11(-1.45%)
Oct 26, 2016 7.387 7.387 7.387 7.387 826 -0.01(-0.15%)
Oct 25, 2016 7.431 7.431 7.313 7.398 27,109 -0.08(-1.10%)
Oct 24, 2016 7.359 7.480 7.359 7.480 4,360 +0.06(+0.74%)
Oct 21, 2016 7.431 7.431 7.340 7.425 4,394 -0.02(-0.29%)
Oct 20, 2016 7.447 7.447 7.447 7.447 403 -0.03(-0.37%)
Oct 19, 2016 7.376 7.475 7.332 7.475 23,786 +0.04(+0.52%)
Oct 18, 2016 7.404 7.447 7.369 7.437 21,361 -0.01(-0.15%)
Oct 17, 2016 7.409 7.447 7.409 7.447 1,998 +0.04(+0.51%)
Oct 13, 2016 7.409 7.409 7.409 7.409 81 -0.05(-0.66%)
Oct 12, 2016 7.422 7.508 7.412 7.458 6,552 -0.03(-0.37%)
Oct 11, 2016 7.436 7.508 7.436 7.486 13,380 -0.02(-0.29%)
Oct 10, 2016 7.497 7.508 7.497 7.508 2,748 +0.01(+0.07%)
Oct 07, 2016 7.425 7.502 7.409 7.502 2,314 +0.03(+0.46%)
Oct 06, 2016 7.386 7.469 7.382 7.468 9,692 -0.00(-0.04%)
Oct 05, 2016 7.416 7.508 7.392 7.472 3,564 +0.01(+0.10%)
Oct 04, 2016 7.447 7.464 7.447 7.464 11,836 -0.00(-0.05%)
Oct 03, 2016 7.453 7.468 7.447 7.468 3,969 -0.01(-0.09%)
Sep 30, 2016 7.447 7.489 7.447 7.475 4,932 +0.01(+0.10%)
Sep 29, 2016 7.448 7.467 7.448 7.467 4,868 +0.03(+0.41%)
Sep 28, 2016 7.480 7.497 7.436 7.436 2,487 -0.04(-0.59%)
Sep 27, 2016 7.480 7.486 7.437 7.480 18,830 +0.04(+0.59%)
Sep 26, 2016 7.442 7.469 7.436 7.436 1,306 -0.05(-0.66%)
Sep 23, 2016 7.436 7.486 7.436 7.486 3,633 +0.14(+1.87%)
Sep 22, 2016 7.387 7.442 7.348 7.348 22,113 -0.04(-0.52%)
Sep 21, 2016 7.392 7.415 7.357 7.387 49,589 -0.01(-0.15%)
Sep 20, 2016 7.427 7.427 7.398 7.398 1,086 +0.00(+0.00%)
Sep 19, 2016 7.406 7.456 7.398 7.398 6,311 +0.07(+0.98%)
Sep 16, 2016 7.431 7.486 7.326 7.326 61,142 -0.16(-2.13%)
Sep 15, 2016 7.464 7.502 7.447 7.486 6,037 +0.01(+0.07%)
Sep 14, 2016 7.458 7.541 7.458 7.480 14,061 -0.02(-0.31%)
Sep 13, 2016 7.459 7.552 7.458 7.504 5,984 +0.04(+0.50%)
Sep 12, 2016 7.524 7.524 7.464 7.467 11,943 -0.06(-0.82%)
Sep 09, 2016 7.521 7.539 7.461 7.528 38,425 +0.00(+0.01%)
Sep 08, 2016 7.547 7.547 7.508 7.527 2,808 +0.01(+0.11%)
Sep 07, 2016 7.535 7.552 7.519 7.519 3,677 +0.01(+0.07%)
Sep 06, 2016 7.552 7.552 7.508 7.514 1,876 -0.04(-0.51%)
Sep 02, 2016 7.519 7.552 7.552 7.552 908 +0.01(+0.07%)
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.