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 +0.030 (+0.33%)
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, 2019 10.06 10.07 10.05 10.05 13,806 +0.17(+1.68%)
Dec 30, 2019 9.882 9.882 9.882 9.882 609 -0.07(-0.71%)
Dec 27, 2019 9.952 9.952 9.952 9.952 387 -0.01(-0.06%)
Dec 26, 2019 9.920 10.06 9.920 9.958 10,954 -0.09(-0.85%)
Dec 24, 2019 10.02 10.07 10.02 10.04 3,741 +0.12(+1.17%)
Dec 23, 2019 9.967 10.06 9.928 9.928 2,519 -0.06(-0.62%)
Dec 20, 2019 9.867 10.06 9.867 9.990 24,774 +0.08(+0.78%)
Dec 19, 2019 9.920 9.920 9.881 9.912 1,038 -0.03(-0.31%)
Dec 18, 2019 10.06 10.07 9.816 9.943 5,421 +0.01(+0.08%)
Dec 17, 2019 9.998 10.06 9.688 9.936 10,441 +0.02(+0.23%)
Dec 16, 2019 9.889 10.04 9.819 9.912 15,221 +0.12(+1.27%)
Dec 13, 2019 9.970 9.970 9.703 9.788 6,967 +0.10(+1.04%)
Dec 12, 2019 9.734 9.881 9.657 9.688 7,287 +0.00(+0.00%)
Dec 11, 2019 9.688 9.736 9.688 9.688 1,921 +0.00(+0.00%)
Dec 10, 2019 9.821 9.833 9.688 9.688 4,811 -0.06(-0.64%)
Dec 09, 2019 9.755 9.831 9.703 9.750 3,218 +0.06(+0.64%)
Dec 06, 2019 9.765 10.06 9.672 9.688 9,161 -0.22(-2.27%)
Dec 05, 2019 9.920 9.920 9.905 9.912 1,014 +0.10(+1.03%)
Dec 04, 2019 9.866 10.06 9.649 9.812 5,174 -0.08(-0.78%)
Dec 03, 2019 9.881 10.06 9.649 9.889 4,949 +0.07(+0.68%)
Dec 02, 2019 9.748 9.822 9.748 9.822 2,678 +0.10(+1.01%)
Nov 27, 2019 9.724 9.724 9.724 0 +0.04(+0.37%)
Nov 26, 2019 9.688 9.743 9.680 9.688 3,628 +0.00(+0.00%)
Nov 25, 2019 9.726 9.788 9.583 9.688 8,611 +0.12(+1.21%)
Nov 22, 2019 9.812 9.827 9.571 9.571 5,677 -0.18(-1.83%)
Nov 21, 2019 9.765 9.788 9.649 9.750 3,221 +0.26(+2.78%)
Nov 20, 2019 9.773 9.800 9.486 9.486 7,669 -0.15(-1.52%)
Nov 19, 2019 9.765 9.765 9.585 9.633 2,447 +0.03(+0.36%)
Nov 18, 2019 9.672 9.693 9.598 9.598 1,810 -0.05(-0.53%)
Nov 15, 2019 9.649 9.649 9.649 441 +0.00(+0.00%)
Nov 14, 2019 9.517 9.746 9.502 9.649 7,772 +0.09(+0.97%)
Nov 13, 2019 9.448 9.817 9.448 9.556 2,384 -0.15(-1.58%)
Nov 12, 2019 9.663 9.709 9.625 9.709 7,204 +0.09(+0.88%)
Nov 11, 2019 9.624 9.624 9.624 9.624 3,395 +0.04(+0.37%)
Nov 08, 2019 9.501 9.589 9.501 9.589 781 -0.08(-0.85%)
Nov 07, 2019 9.671 9.671 9.671 9.671 822 +0.08(+0.80%)
Nov 06, 2019 9.558 9.594 9.558 9.594 4,773 +0.03(+0.37%)
Nov 04, 2019 9.559 9.559 9.559 0 +0.08(+0.85%)
Nov 01, 2019 9.441 9.479 9.441 9.479 7,035 +0.08(+0.82%)
Oct 31, 2019 9.402 9.402 9.402 74 +0.00(+0.00%)
Oct 30, 2019 9.287 9.402 9.287 9.402 12,265 +0.08(+0.82%)
Oct 29, 2019 9.351 9.351 9.326 9.326 3,268 -0.27(-2.80%)
Oct 28, 2019 9.448 9.671 9.448 9.594 1,646 -0.00(-0.02%)
Oct 25, 2019 9.596 9.596 9.596 11 +0.00(+0.00%)
Oct 24, 2019 9.671 9.671 9.594 9.596 17,878 -0.12(-1.27%)
Oct 23, 2019 9.556 9.719 9.556 9.719 5,839 +0.24(+2.54%)
Oct 22, 2019 9.456 9.479 9.456 9.478 17,200 +0.14(+1.45%)
Oct 21, 2019 9.343 9.343 9.343 9.343 346 +0.09(+1.02%)
Oct 18, 2019 9.239 9.264 9.239 9.249 5,993 -0.01(-0.07%)
Oct 17, 2019 9.218 9.256 9.218 9.256 1,847 +0.04(+0.41%)
Oct 16, 2019 9.218 9.218 9.218 13 +0.00(+0.00%)
Oct 15, 2019 9.249 9.249 9.210 9.218 4,448 -0.03(-0.29%)
Oct 11, 2019 9.245 9.245 9.245 0 +0.01(+0.13%)
Oct 10, 2019 9.019 9.410 9.019 9.233 89,303 +0.21(+2.38%)
Oct 09, 2019 9.019 9.019 9.019 152 +0.00(+0.00%)
Oct 08, 2019 9.026 9.065 8.842 9.019 13,540 -0.07(-0.76%)
Oct 07, 2019 9.088 9.088 9.088 9.088 414 +0.02(+0.17%)
Oct 04, 2019 8.919 9.072 8.919 9.072 2,996 +0.05(+0.60%)
Oct 03, 2019 8.731 9.019 8.731 9.019 2,700 +0.19(+2.17%)
Oct 02, 2019 8.930 8.930 8.827 8.827 1,838 -0.22(-2.46%)
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.