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 (%)
Dec 31, 2007 3.218 3.278 3.218 3.238 28,898 +0.01(+0.25%)
Dec 28, 2007 3.230 3.407 3.218 3.230 27,660 -0.02(-0.56%)
Dec 27, 2007 3.238 3.302 3.158 3.248 37,333 +0.07(+2.22%)
Dec 26, 2007 3.278 3.282 3.162 3.178 11,811 -0.08(-2.47%)
Dec 24, 2007 3.278 3.278 3.258 3.258 2,486 +0.01(+0.37%)
Dec 21, 2007 3.318 3.339 3.202 3.246 79,441 -0.09(-2.77%)
Dec 20, 2007 3.411 3.411 3.339 3.339 24,234 -0.12(-3.49%)
Dec 19, 2007 3.459 3.483 3.459 3.459 12,554 +0.00(+0.00%)
Dec 18, 2007 3.459 3.520 3.459 3.459 10,441 +0.00(+0.00%)
Dec 17, 2007 3.459 3.459 3.459 3.459 0 +0.00(+0.00%)
Dec 14, 2007 3.459 3.459 3.459 3.459 0 +0.00(+0.00%)
Dec 13, 2007 3.411 3.459 3.411 3.459 10,938 +0.08(+2.38%)
Dec 12, 2007 3.499 3.499 3.379 3.379 4,723 -0.12(-3.45%)
Dec 11, 2007 3.520 3.520 3.499 3.499 3,619 -0.04(-1.14%)
Dec 10, 2007 3.540 3.540 3.540 3.540 4,447 -0.00(-0.11%)
Dec 07, 2007 3.664 3.664 3.544 3.544 20,140 -0.08(-2.11%)
Dec 06, 2007 3.636 3.703 3.620 3.620 9,603 +0.08(+2.16%)
Dec 05, 2007 3.560 3.574 3.544 3.544 42,278 -0.04(-1.12%)
Dec 04, 2007 3.580 3.588 3.580 3.584 39,862 -0.08(-2.09%)
Dec 03, 2007 3.652 3.660 3.652 3.660 4,599 +0.01(+0.22%)
Nov 30, 2007 3.620 3.652 3.620 3.652 10,217 +0.06(+1.57%)
Nov 29, 2007 3.558 3.596 3.524 3.596 29,087 +0.05(+1.48%)
Nov 28, 2007 3.600 3.604 3.520 3.544 12,157 -0.06(-1.68%)
Nov 27, 2007 3.584 3.620 3.584 3.604 25,606 +0.07(+1.94%)
Nov 26, 2007 3.520 3.544 3.520 3.536 5,004 -0.00(-0.11%)
Nov 23, 2007 3.499 3.600 3.499 3.540 8,609 +0.02(+0.57%)
Nov 21, 2007 3.524 3.560 3.520 3.520 20,177 +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 3.520 127,537 -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 4,475 +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 9,365 +0.00(+0.11%)
Nov 09, 2007 3.705 3.713 3.608 3.608 14,344 -0.10(-2.71%)
Nov 08, 2007 3.725 3.729 3.709 3.709 11,560 -0.06(-1.50%)
Nov 07, 2007 3.741 3.865 3.741 3.765 4,830 +0.01(+0.29%)
Nov 06, 2007 3.777 3.777 3.754 3.754 77,069 -0.01(-0.39%)
Nov 05, 2007 3.773 3.773 3.769 3.769 3,729 -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 3.845 3.845 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 3.845 3.861 3.845 3.845 3,893 +0.01(+0.31%)
Oct 24, 2007 3.841 3.841 3.821 3.833 9,695 -0.01(-0.31%)
Oct 23, 2007 3.841 3.845 3.829 3.845 5,469 +0.00(+0.10%)
Oct 22, 2007 3.841 3.841 3.837 3.841 1,740 +0.00(+0.00%)
Oct 19, 2007 3.886 3.886 3.841 3.841 1,688 -0.02(-0.62%)
Oct 18, 2007 3.777 3.942 3.777 3.865 23,956 +0.09(+2.45%)
Oct 17, 2007 3.773 3.773 3.773 3.773 10,583 -0.06(-1.68%)
Oct 16, 2007 3.837 3.837 3.837 3.837 0 +0.00(+0.00%)
Oct 15, 2007 3.781 3.837 3.781 3.837 7,023 +0.08(+2.03%)
Oct 12, 2007 3.861 3.865 3.761 3.761 6,145 -0.06(-1.48%)
Oct 11, 2007 3.729 3.878 3.725 3.817 18,024 +0.09(+2.48%)
Oct 10, 2007 3.849 3.849 3.725 3.725 8,321 -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 4.018 4.018 3.906 3.906 7,458 -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 67,483 +0.00(+0.00%)
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.