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

Summit State Bank (NQ: SSBI )

9.390 -0.200 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2018 9.374 9.374 8.451 8.764 18,937 +0.09(+1.07%)
Dec 28, 2018 8.414 8.790 8.414 8.670 9,401 +0.21(+2.51%)
Dec 27, 2018 8.428 9.236 8.428 8.458 3,169 -0.01(-0.18%)
Dec 26, 2018 8.376 8.734 8.376 8.473 6,464 -0.35(-3.97%)
Dec 24, 2018 9.300 9.300 8.205 8.823 7,252 -0.77(-8.07%)
Dec 21, 2018 8.637 9.933 7.930 9.597 39,351 +1.04(+12.18%)
Dec 20, 2018 8.287 9.143 8.227 8.555 30,958 +0.20(+2.41%)
Dec 19, 2018 9.184 9.184 8.287 8.354 18,672 -0.47(-5.32%)
Dec 18, 2018 8.607 8.868 8.287 8.823 23,138 +0.20(+2.33%)
Dec 17, 2018 8.369 8.622 8.332 8.622 6,521 +0.25(+2.93%)
Dec 14, 2018 8.339 8.890 8.280 8.376 9,670 -0.05(-0.57%)
Dec 13, 2018 8.309 8.548 8.309 8.425 1,619 -0.51(-5.71%)
Dec 12, 2018 8.436 8.935 8.280 8.935 3,341 +0.71(+8.60%)
Dec 11, 2018 8.585 8.585 8.227 8.227 6,552 -0.04(-0.45%)
Dec 10, 2018 8.600 8.786 8.034 8.265 29,824 -0.52(-5.93%)
Dec 07, 2018 8.667 8.898 8.563 8.786 11,684 +0.22(+2.61%)
Dec 06, 2018 8.786 8.890 8.563 8.563 8,156 -0.22(-2.55%)
Dec 04, 2018 8.879 8.898 8.786 8.787 8,058 +0.04(+0.43%)
Dec 03, 2018 8.935 8.938 8.749 8.749 5,290 -0.06(-0.68%)
Nov 30, 2018 8.935 8.935 8.808 8.808 5,506 -0.13(-1.42%)
Nov 29, 2018 8.890 8.935 8.823 8.935 6,312 +0.11(+1.27%)
Nov 28, 2018 9.828 10.13 8.719 8.823 7,415 -0.11(-1.24%)
Nov 27, 2018 8.994 8.994 8.406 8.934 8,316 -0.11(-1.24%)
Nov 26, 2018 9.121 9.396 9.002 9.046 19,102 -0.15(-1.62%)
Nov 23, 2018 9.151 9.240 9.076 9.195 1,745 +0.24(+2.66%)
Nov 21, 2018 8.957 8.957 8.957 0 +0.04(+0.42%)
Nov 20, 2018 8.935 9.344 8.920 8.920 5,845 -0.20(-2.20%)
Nov 19, 2018 9.136 9.638 9.009 9.121 12,996 +0.12(+1.32%)
Nov 16, 2018 9.577 9.584 8.921 9.002 17,226 -0.55(-5.79%)
Nov 15, 2018 9.584 9.769 9.555 9.555 16,322 +0.00(+0.00%)
Nov 14, 2018 9.584 9.584 9.511 9.555 2,803 -0.01(-0.13%)
Nov 13, 2018 9.584 9.584 9.567 9.567 530 +0.06(+0.59%)
Nov 12, 2018 10.23 10.23 9.511 9.511 5,268 -0.38(-3.87%)
Nov 09, 2018 10.28 10.28 9.584 9.894 11,936 +0.35(+3.63%)
Nov 08, 2018 9.547 9.547 9.547 9.547 751 +0.00(+0.00%)
Nov 07, 2018 9.658 9.894 9.547 9.547 6,242 -0.22(-2.26%)
Nov 06, 2018 9.930 9.984 9.769 9.769 7,420 -0.47(-4.59%)
Nov 05, 2018 9.982 10.24 9.953 10.24 2,301 -0.08(-0.81%)
Nov 02, 2018 10.32 10.32 10.32 130 +0.00(+0.00%)
Nov 01, 2018 10.32 10.32 10.32 10.32 1,511 +0.13(+1.27%)
Oct 31, 2018 10.24 10.24 10.13 10.19 3,582 +0.16(+1.62%)
Oct 30, 2018 10.21 10.25 9.805 10.03 8,368 -0.18(-1.77%)
Oct 29, 2018 10.21 10.21 10.21 10.21 280 -0.11(-1.07%)
Oct 26, 2018 10.06 10.32 10.02 10.32 1,356 +0.52(+5.26%)
Oct 25, 2018 9.776 9.828 8.928 9.805 13,825 -0.44(-4.32%)
Oct 24, 2018 9.982 10.25 9.982 10.25 450 +0.20(+2.02%)
Oct 23, 2018 10.47 10.63 9.859 10.04 6,505 -0.40(-3.85%)
Oct 22, 2018 10.58 10.58 10.13 10.45 4,493 -0.05(-0.45%)
Oct 19, 2018 10.53 10.54 10.41 10.49 1,220 -0.01(-0.11%)
Oct 18, 2018 10.41 10.51 10.32 10.51 3,839 -0.04(-0.35%)
Oct 17, 2018 10.39 10.64 10.17 10.54 1,228 -0.31(-2.89%)
Oct 16, 2018 10.76 10.86 10.76 10.86 5,711 +0.10(+0.93%)
Oct 15, 2018 10.79 10.82 10.76 10.76 2,362 +0.03(+0.28%)
Oct 12, 2018 10.87 10.87 10.73 10.73 14,242 -0.07(-0.66%)
Oct 11, 2018 10.69 10.85 10.69 10.80 2,434 +0.07(+0.66%)
Oct 10, 2018 10.73 10.80 10.69 10.73 9,289 +0.00(+0.00%)
Oct 09, 2018 10.98 10.98 10.69 10.73 9,968 -0.52(-4.59%)
Oct 08, 2018 11.24 11.24 11.24 85 +0.00(+0.00%)
Oct 05, 2018 11.24 11.24 11.24 11.24 1,085 -0.03(-0.26%)
Oct 04, 2018 11.27 11.27 11.27 419 +0.00(+0.00%)
Oct 03, 2018 11.43 11.43 11.25 11.27 1,422 -0.13(-1.16%)
Oct 02, 2018 11.27 11.41 11.27 11.41 1,519 +0.09(+0.78%)
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.