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, 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%)
Dec 01, 2008 1.907 1.907 1.907 1.907 253 -0.25(-11.73%)
Nov 25, 2008 2.160 2.160 2.160 2.160 248 +0.14(+6.97%)
Nov 24, 2008 2.365 2.365 2.011 2.019 5,113 -0.39(-16.33%)
Nov 21, 2008 1.963 2.414 1.810 2.414 19,193 +0.54(+29.03%)
Nov 20, 2008 2.023 2.023 1.810 1.871 16,894 -0.12(-6.25%)
Nov 19, 2008 2.011 2.031 1.995 1.995 5,692 +0.00(+0.00%)
Nov 18, 2008 2.096 2.116 1.995 1.995 8,598 -0.14(-6.41%)
Nov 14, 2008 2.128 2.132 2.132 2.132 14,169 +0.02(+0.95%)
Nov 13, 2008 1.995 2.112 1.995 2.112 6,192 +0.12(+5.84%)
Nov 12, 2008 2.116 2.132 1.995 1.995 11,969 -0.12(-5.52%)
Nov 10, 2008 2.112 2.112 2.112 2.112 11,932 -0.02(-0.94%)
Nov 07, 2008 2.112 2.133 2.108 2.132 11,977 +0.02(+0.95%)
Nov 06, 2008 2.112 2.112 2.112 2.112 3,480 +0.00(+0.00%)
Nov 05, 2008 2.140 2.140 2.112 2.112 2,488 -0.10(-4.55%)
Nov 04, 2008 2.164 2.212 2.164 2.212 2,610 +0.00(+0.18%)
Nov 03, 2008 2.208 2.212 2.208 2.208 1,242 +0.17(+8.28%)
Oct 31, 2008 2.212 2.289 2.039 2.039 9,486 -0.03(-1.36%)
Oct 28, 2008 2.068 2.068 2.068 2.068 1,242 +0.04(+1.78%)
Oct 27, 2008 2.031 2.031 2.027 2.031 26,743 +0.00(+0.00%)
Oct 24, 2008 2.132 2.132 2.031 2.031 10,276 -0.10(-4.72%)
Oct 23, 2008 2.132 2.132 2.132 2.132 0 +0.00(+0.00%)
Oct 22, 2008 2.289 2.325 2.132 2.132 4,656 -0.20(-8.46%)
Oct 21, 2008 2.293 2.329 2.156 2.329 15,723 +0.08(+3.58%)
Oct 20, 2008 2.246 2.249 2.132 2.249 17,016 +0.02(+0.72%)
Oct 17, 2008 2.233 2.233 2.233 2.233 514 -0.00(-0.18%)
Oct 16, 2008 2.297 2.400 2.212 2.237 26,972 -0.18(-7.33%)
Oct 15, 2008 2.257 2.414 2.233 2.414 92,182 +0.16(+6.95%)
Oct 14, 2008 2.400 2.400 2.257 2.257 6,038 +0.10(+4.61%)
Oct 13, 2008 2.140 2.183 2.132 2.157 3,032 -0.02(-1.05%)
Oct 10, 2008 2.333 2.333 2.132 2.180 45,636 -0.17(-7.09%)
Oct 09, 2008 2.341 2.347 2.341 2.347 1,491 +0.01(+0.23%)
Oct 08, 2008 2.406 2.406 2.341 2.341 13,023 -0.11(-4.59%)
Oct 06, 2008 2.454 2.454 2.454 2.454 0 +0.00(+0.00%)
Oct 03, 2008 2.398 2.454 2.389 2.454 15,678 +0.06(+2.52%)
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.