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

Summit State Bank (NQ: SSBI )

9.030 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 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 (%)
Dec 31, 2015 7.383 7.378 7.378 7.378 746 -0.05(-0.65%)
Dec 30, 2015 7.426 7.426 7.426 7.426 1,367 +0.11(+1.46%)
Dec 29, 2015 7.319 7.394 7.319 7.319 24,380 +0.04(+0.52%)
Dec 28, 2015 7.292 7.346 7.276 7.281 4,918 -0.01(-0.12%)
Dec 24, 2015 7.292 7.290 7.290 7.290 373 -0.06(-0.76%)
Dec 23, 2015 7.249 7.346 7.249 7.346 2,146 +0.08(+1.11%)
Dec 22, 2015 7.431 7.431 7.265 7.265 8,019 -0.13(-1.74%)
Dec 21, 2015 7.319 7.431 7.319 7.394 22,201 -0.10(-1.36%)
Dec 18, 2015 7.335 7.496 7.249 7.496 6,413 +0.20(+2.79%)
Dec 17, 2015 7.254 7.302 7.186 7.292 15,627 -0.02(-0.30%)
Dec 16, 2015 7.314 7.314 7.314 7.314 678 +0.06(+0.89%)
Dec 14, 2015 7.265 7.249 7.249 7.249 11,563 +0.01(+0.07%)
Dec 11, 2015 7.330 7.330 7.238 7.244 3,092 +0.01(+0.07%)
Dec 10, 2015 7.265 7.394 7.104 7.238 19,514 -0.03(-0.44%)
Dec 09, 2015 7.254 7.271 7.254 7.271 4,485 +0.02(+0.22%)
Dec 08, 2015 7.260 7.260 7.236 7.254 3,763 +0.05(+0.67%)
Dec 07, 2015 7.206 7.206 7.206 7.206 1,796 -0.05(-0.66%)
Dec 04, 2015 7.254 7.254 7.238 7.254 3,873 +0.10(+1.34%)
Dec 03, 2015 7.233 7.238 7.142 7.158 6,714 -0.13(-1.81%)
Dec 01, 2015 7.136 7.290 7.290 7.290 1,678 -0.00(-0.03%)
Nov 30, 2015 7.303 7.367 7.292 7.292 12,939 -0.01(-0.07%)
Nov 27, 2015 7.317 7.317 7.297 7.297 1,199 -0.01(-0.15%)
Nov 25, 2015 7.308 7.308 7.308 7.308 746 +0.04(+0.59%)
Nov 24, 2015 7.265 7.265 7.265 7.265 302 +0.00(+0.00%)
Nov 23, 2015 7.265 7.265 7.265 7.265 186 -0.04(-0.61%)
Nov 20, 2015 7.335 7.340 7.212 7.309 3,700 -0.08(-1.07%)
Nov 19, 2015 7.153 7.388 7.147 7.388 1,154 +0.34(+4.79%)
Nov 18, 2015 7.099 7.163 7.045 7.051 7,357 -0.05(-0.68%)
Nov 17, 2015 7.281 7.281 7.099 7.099 2,238 +0.02(+0.23%)
Nov 16, 2015 7.437 7.437 7.040 7.083 13,368 -0.36(-4.83%)
Nov 13, 2015 7.442 7.442 7.440 7.442 2,012 +0.13(+1.83%)
Nov 12, 2015 7.308 7.308 7.308 7.308 4,011 +0.00(+0.00%)
Nov 11, 2015 7.308 7.308 7.154 7.308 10,122 +0.18(+2.54%)
Nov 10, 2015 7.127 7.127 7.127 7.127 703 -0.26(-3.51%)
Nov 06, 2015 7.149 7.387 7.387 7.387 5 +0.16(+2.19%)
Nov 05, 2015 7.244 7.244 7.228 7.228 940 -0.16(-2.16%)
Nov 04, 2015 7.387 7.388 7.387 7.388 2,031 +0.18(+2.51%)
Nov 03, 2015 7.298 7.388 7.297 7.207 5,322 -0.11(-1.45%)
Nov 02, 2015 7.388 7.388 7.303 7.313 11,294 +0.02(+0.22%)
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%)
Aug 03, 2015 7.137 7.090 7.090 7.090 7 +0.10(+1.43%)
Jul 31, 2015 7.034 7.034 6.979 6.990 28,886 -0.11(-1.59%)
Jul 30, 2015 6.979 7.137 6.979 7.103 19,019 +0.07(+1.01%)
Jul 29, 2015 7.016 7.058 7.016 7.032 7,973 +0.07(+0.98%)
Jul 27, 2015 7.032 6.963 6.963 6.963 271 -0.07(-0.97%)
Jul 22, 2015 7.016 7.032 7.032 7.032 83 +0.03(+0.38%)
Jul 21, 2015 6.932 7.005 6.932 7.005 8,976 +0.00(+0.00%)
Jul 20, 2015 6.974 7.005 6.974 7.005 11,005 +0.03(+0.38%)
Jul 17, 2015 6.963 7.058 6.821 6.979 21,242 +0.04(+0.61%)
Jul 16, 2015 6.974 6.974 6.911 6.937 4,943 -0.04(-0.53%)
Jul 15, 2015 6.895 6.974 6.895 6.974 4,406 +0.08(+1.15%)
Jul 14, 2015 6.972 6.972 6.895 6.895 1,338 -0.07(-0.98%)
Jul 13, 2015 6.974 6.974 6.884 6.963 8,543 +0.01(+0.15%)
Jul 10, 2015 6.895 6.968 6.895 6.953 7,024 +0.09(+1.38%)
Jul 09, 2015 6.853 6.889 6.853 6.858 5,232 +0.00(+0.00%)
Jul 08, 2015 6.873 6.937 6.858 6.858 6,151 -0.05(-0.69%)
Jul 07, 2015 6.905 6.905 6.905 6.905 7,296 +0.00(+0.00%)
Jul 06, 2015 6.924 6.932 6.905 6.905 6,504 -0.02(-0.23%)
Jul 02, 2015 6.905 6.921 6.921 6.921 5,695 +0.00(+0.00%)
Jul 01, 2015 6.953 6.953 6.921 6.921 6,855 +0.01(+0.19%)
Jun 30, 2015 6.953 6.953 6.908 6.908 6,789 +0.00(+0.02%)
Jun 29, 2015 6.905 6.932 6.905 6.907 5,319 +0.00(+0.02%)
Jun 26, 2015 6.905 6.905 6.905 6.905 2,388 -0.03(-0.46%)
Jun 25, 2015 6.879 6.947 6.877 6.937 14,174 +0.06(+0.87%)
Jun 24, 2015 6.858 6.877 6.858 6.877 2,416 +0.02(+0.35%)
Jun 22, 2015 6.853 6.853 6.853 6.853 37 +0.00(+0.00%)
Jun 19, 2015 6.879 6.884 6.853 6.853 3,181 -0.04(-0.58%)
Jun 18, 2015 6.884 6.953 6.884 6.893 5,792 -0.05(-0.79%)
Jun 17, 2015 6.884 6.947 6.884 6.947 1,245 -0.03(-0.38%)
Jun 16, 2015 6.979 6.979 6.953 6.974 3,945 -0.00(-0.00%)
Jun 15, 2015 6.953 6.974 6.953 6.974 8,702 +0.03(+0.38%)
Jun 12, 2015 6.942 6.942 6.942 6.947 5,923 +0.06(+0.84%)
Jun 11, 2015 6.879 7.016 6.879 6.889 6,100 -0.08(-1.21%)
Jun 10, 2015 6.963 7.032 6.963 6.974 6,156 +0.00(+0.00%)
Jun 09, 2015 6.916 6.974 6.916 6.974 2,301 +0.08(+1.15%)
Jun 08, 2015 6.889 6.895 6.889 6.895 391 +0.09(+1.39%)
Jun 04, 2015 6.974 6.800 6.800 6.800 203 -0.12(-1.73%)
Jun 02, 2015 6.900 6.920 6.920 6.920 13 +0.00(+0.06%)
Jun 01, 2015 6.911 6.958 6.905 6.916 6,373 -0.05(-0.68%)
May 27, 2015 6.926 6.963 6.963 6.963 9,872 +0.01(+0.15%)
May 26, 2015 6.995 6.968 6.900 6.953 8,740 -0.02(-0.23%)
May 21, 2015 6.995 6.968 6.968 6.968 24,870 -0.16(-2.29%)
May 20, 2015 7.137 7.137 7.132 7.132 1,059 -0.01(-0.07%)
May 19, 2015 7.137 7.137 7.137 7.137 580 +0.00(+0.00%)
May 18, 2015 6.911 7.137 6.900 7.137 5,836 +0.14(+2.03%)
May 14, 2015 7.079 6.995 6.995 6.995 94 +0.07(+1.07%)
May 13, 2015 6.926 7.041 6.916 6.921 4,565 -0.13(-1.78%)
May 12, 2015 7.067 7.072 6.968 7.046 26,216 +0.05(+0.74%)
May 11, 2015 6.994 6.994 6.994 6.994 526 -0.07(-1.03%)
May 08, 2015 7.067 7.067 7.067 7.067 1,003 -0.03(-0.44%)
May 07, 2015 6.916 7.135 6.817 7.099 10,870 +0.18(+2.64%)
May 06, 2015 6.932 6.942 6.916 6.916 10,713 -0.05(-0.75%)
May 05, 2015 7.025 7.025 6.937 6.968 6,224 -0.11(-1.55%)
May 04, 2015 7.078 7.099 7.078 7.078 1,099 -0.07(-1.02%)
May 01, 2015 7.156 7.166 6.979 7.151 8,222 +0.18(+2.54%)
Apr 30, 2015 7.182 7.182 6.974 6.974 1,580 -0.18(-2.47%)
Apr 29, 2015 7.057 7.255 7.057 7.151 3,927 +0.08(+1.18%)
Apr 28, 2015 7.161 7.255 6.973 7.067 22,325 +0.01(+0.20%)
Apr 27, 2015 7.166 7.166 7.053 7.053 6,694 -0.11(-1.58%)
Apr 24, 2015 7.098 7.166 7.046 7.166 15,668 +0.09(+1.33%)
Apr 23, 2015 7.072 7.072 7.062 7.072 3,619 -0.03(-0.37%)
Apr 22, 2015 7.078 7.098 7.072 7.098 5,132 +0.03(+0.37%)
Apr 21, 2015 7.099 7.135 7.072 7.072 2,243 +0.14(+1.96%)
Apr 20, 2015 6.958 7.115 6.937 6.937 2,088 +0.01(+0.08%)
Apr 17, 2015 7.073 7.078 6.932 6.932 6,678 -0.09(-1.29%)
Apr 16, 2015 7.105 7.135 7.022 7.022 1,915 -0.05(-0.71%)
Apr 15, 2015 7.067 7.072 7.062 7.072 8,219 +0.07(+0.97%)
Apr 14, 2015 7.020 7.020 6.994 7.005 6,996 -0.02(-0.30%)
Apr 13, 2015 7.161 7.161 7.015 7.025 9,613 -0.13(-1.82%)
Apr 10, 2015 7.161 7.161 7.155 7.155 590 +0.09(+1.29%)
Apr 09, 2015 7.161 7.161 7.020 7.064 6,538 +0.00(+0.05%)
Apr 08, 2015 7.020 7.113 7.020 7.061 5,101 -0.07(-0.97%)
Apr 07, 2015 7.067 7.130 6.999 7.130 26,249 +0.11(+1.64%)
Apr 06, 2015 6.942 7.020 6.942 7.015 87,379 +0.07(+1.05%)
Apr 02, 2015 6.968 6.942 6.942 6.942 2,490 +0.07(+1.06%)
Apr 01, 2015 6.968 6.984 6.869 6.869 5,025 +0.00(+0.04%)
Mar 31, 2015 6.895 6.979 6.866 6.866 1,479 -0.08(-1.09%)
Mar 30, 2015 6.921 6.942 6.785 6.942 16,103 +0.04(+0.61%)
Mar 27, 2015 6.900 6.900 6.900 6.900 390 +0.00(+0.00%)
Mar 25, 2015 6.911 6.900 6.900 6.900 22 -0.02(-0.23%)
Mar 24, 2015 6.916 6.942 6.916 6.916 3,985 +0.05(+0.76%)
Mar 23, 2015 6.869 6.869 6.864 6.864 1,254 +0.00(+0.00%)
Mar 20, 2015 6.864 6.890 6.864 6.864 6,063 +0.01(+0.08%)
Mar 19, 2015 7.083 7.083 6.853 6.858 7,092 -0.03(-0.45%)
Mar 18, 2015 6.916 6.999 6.858 6.890 19,283 -0.01(-0.15%)
Mar 17, 2015 7.088 7.088 6.900 6.900 8,663 +0.08(+1.15%)
Mar 16, 2015 6.999 6.999 6.811 6.822 19,827 -0.04(-0.53%)
Mar 13, 2015 6.937 6.937 6.822 6.858 6,985 -0.02(-0.30%)
Mar 12, 2015 7.078 7.078 6.864 6.879 14,850 -0.07(-0.98%)
Mar 11, 2015 6.968 7.041 6.900 6.947 1,415 -0.10(-1.40%)
Mar 10, 2015 6.937 7.046 6.937 7.046 4,534 +0.06(+0.81%)
Mar 09, 2015 7.198 7.198 6.979 6.989 21,595 -0.07(-0.96%)
Mar 06, 2015 7.180 7.180 7.046 7.057 6,153 +0.01(+0.15%)
Mar 05, 2015 7.010 7.083 6.994 7.046 19,907 +0.02(+0.30%)
Mar 04, 2015 7.005 7.046 7.005 7.025 1,699 -0.04(-0.59%)
Mar 03, 2015 7.078 7.078 6.999 7.067 5,096 -0.06(-0.81%)
Mar 02, 2015 7.161 7.161 7.052 7.125 10,776 -0.10(-1.44%)
Feb 26, 2015 7.239 7.229 7.229 7.229 19 -0.00(-0.00%)
Feb 25, 2015 7.187 7.255 7.135 7.229 12,284 -0.01(-0.14%)
Feb 24, 2015 7.203 7.239 7.203 7.239 4,335 +0.09(+1.24%)
Feb 23, 2015 7.125 7.156 7.125 7.151 7,736 -0.02(-0.22%)
Feb 20, 2015 7.172 7.281 7.166 7.166 5,594 -0.11(-1.58%)
Feb 19, 2015 7.130 7.307 7.114 7.281 20,034 +0.20(+2.88%)
Feb 18, 2015 7.078 7.078 7.078 7.078 191 -0.04(-0.50%)
Feb 17, 2015 7.072 7.125 7.072 7.113 14,631 +0.08(+1.16%)
Feb 13, 2015 6.999 7.032 7.032 7.032 2,107 +0.05(+0.69%)
Feb 12, 2015 6.922 7.030 6.922 6.984 3,823 -0.04(-0.59%)
Feb 10, 2015 6.880 7.025 7.025 7.025 25,323 +0.03(+0.37%)
Feb 09, 2015 6.880 6.999 6.637 6.999 23,113 +0.16(+2.27%)
Feb 06, 2015 7.035 7.035 6.844 6.844 5,886 -0.19(-2.68%)
Feb 05, 2015 7.053 7.061 7.010 7.033 6,518 +0.02(+0.33%)
Feb 04, 2015 7.010 7.170 7.003 7.010 11,211 -0.08(-1.09%)
Feb 03, 2015 6.906 7.129 6.901 7.087 15,333 +0.09(+1.33%)
Feb 02, 2015 6.839 7.113 6.834 6.994 30,215 +0.06(+0.82%)
Jan 30, 2015 6.958 7.010 6.808 6.937 5,482 -0.02(-0.30%)
Jan 29, 2015 6.704 6.958 6.704 6.958 18,924 -0.01(-0.15%)
Jan 28, 2015 7.103 7.103 6.870 6.968 30,202 -0.05(-0.70%)
Jan 27, 2015 6.748 7.030 6.748 7.017 36,063 +0.33(+4.99%)
Jan 26, 2015 6.803 6.803 6.684 6.684 8,389 +0.02(+0.31%)
Jan 23, 2015 6.658 6.663 6.650 6.663 2,366 +0.01(+0.08%)
Jan 22, 2015 6.596 6.689 6.467 6.658 8,426 +0.11(+1.66%)
Jan 20, 2015 6.539 6.549 6.549 6.549 6,959 -0.01(-0.16%)
Jan 16, 2015 6.560 6.570 6.544 6.560 4,960 -0.01(-0.16%)
Jan 15, 2015 6.518 6.622 6.322 6.570 15,271 +0.00(+0.00%)
Jan 14, 2015 6.725 6.777 6.534 6.570 27,739 -0.21(-3.13%)
Jan 13, 2015 6.818 6.999 6.777 6.782 11,967 +0.05(+0.77%)
Jan 12, 2015 6.792 6.818 6.730 6.730 3,833 -0.09(-1.29%)
Jan 09, 2015 6.787 6.844 6.782 6.818 21,163 -0.13(-1.86%)
Jan 08, 2015 6.947 6.947 6.947 6.947 193 -0.00(-0.00%)
Jan 07, 2015 7.191 7.191 6.782 6.948 5,484 +0.12(+1.74%)
Jan 06, 2015 6.849 6.885 6.782 6.829 6,626 +0.03(+0.46%)
Jan 05, 2015 6.803 7.113 6.730 6.797 36,964 -0.39(-5.40%)
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.