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 (%)
Feb 29, 2024 11.12 11.13 11.10 11.10 2,562 +0.17(+1.53%)
Feb 28, 2024 10.56 11.43 10.56 10.93 10,083 +0.38(+3.55%)
Feb 27, 2024 10.41 10.56 10.41 10.56 2,905 +0.06(+0.56%)
Feb 26, 2024 10.49 10.50 10.49 10.50 866 +0.08(+0.76%)
Feb 23, 2024 10.75 10.79 10.42 10.42 1,261 -0.62(-5.63%)
Feb 22, 2024 10.41 11.04 10.41 11.04 7,795 +0.68(+6.57%)
Feb 21, 2024 10.36 10.36 10.26 10.36 3,331 +0.00(+0.00%)
Feb 20, 2024 10.38 10.51 10.22 10.36 3,366 +0.12(+1.21%)
Feb 16, 2024 10.41 10.52 10.16 10.24 9,845 -0.16(-1.52%)
Feb 15, 2024 10.49 10.51 9.907 10.40 2,298 -0.13(-1.26%)
Feb 14, 2024 10.33 10.53 10.26 10.53 2,465 +0.21(+2.01%)
Feb 13, 2024 9.976 10.50 9.872 10.32 2,521 +0.16(+1.55%)
Feb 12, 2024 9.996 10.37 9.814 10.16 13,825 +0.14(+1.38%)
Feb 09, 2024 9.818 10.21 9.818 10.03 14,426 +0.31(+3.15%)
Feb 08, 2024 9.966 10.06 9.719 9.719 20,603 +0.10(+1.03%)
Feb 07, 2024 10.35 10.35 9.423 9.621 28,027 -0.51(-5.06%)
Feb 06, 2024 11.36 11.36 10.01 10.13 10,306 -1.18(-10.43%)
Feb 05, 2024 11.36 11.64 11.31 11.31 2,491 +0.02(+0.17%)
Feb 02, 2024 10.73 11.69 10.73 11.29 4,860 +0.47(+4.32%)
Feb 01, 2024 11.42 11.73 10.73 10.83 4,100 -0.64(-5.61%)
Jan 31, 2024 11.46 11.64 11.46 11.47 1,286 -0.24(-2.04%)
Jan 30, 2024 11.61 12.05 11.61 11.71 855 +0.06(+0.54%)
Jan 29, 2024 11.61 11.65 11.53 11.65 2,145 +0.04(+0.34%)
Jan 26, 2024 11.86 11.86 11.61 11.61 1,427 -0.25(-2.14%)
Jan 25, 2024 11.98 11.98 11.52 11.86 4,502 -0.09(-0.73%)
Jan 24, 2024 11.38 11.95 11.38 11.95 1,472 +0.52(+4.52%)
Jan 23, 2024 11.43 11.43 11.43 11.43 627 -0.09(-0.76%)
Jan 22, 2024 11.47 11.71 11.47 11.52 2,405 +0.05(+0.43%)
Jan 19, 2024 11.58 11.72 11.47 11.47 8,027 -0.20(-1.67%)
Jan 18, 2024 11.94 11.94 11.67 11.67 952 +0.01(+0.08%)
Jan 17, 2024 11.46 11.66 11.46 11.66 944 +0.20(+1.71%)
Jan 11, 2024 11.46 203 +0.00(+0.00%)
Jan 10, 2024 11.46 11.48 11.42 11.46 1,491 +0.00(+0.00%)
Jan 09, 2024 11.62 11.93 11.46 11.46 4,077 -0.11(-0.93%)
Jan 08, 2024 11.70 11.85 11.57 11.57 4,119 -0.35(-2.94%)
Jan 05, 2024 11.92 11.92 11.92 11.92 906 +0.03(+0.24%)
Jan 04, 2024 11.70 11.89 11.70 11.89 367 +0.01(+0.08%)
Jan 03, 2024 11.91 11.91 11.88 11.88 818 +0.27(+2.35%)
Jan 02, 2024 11.99 11.99 11.58 11.61 6,523 -0.39(-3.25%)
Dec 29, 2023 11.77 12.00 11.77 12.00 441 +0.05(+0.41%)
Dec 28, 2023 11.50 11.95 11.50 11.95 5,186 +0.45(+3.90%)
Dec 27, 2023 12.05 12.05 11.50 11.50 9,116 -0.46(-3.87%)
Dec 26, 2023 12.19 12.55 11.96 11.96 17,471 -0.33(-2.66%)
Dec 22, 2023 12.29 12.46 12.19 12.29 12,671 -0.11(-0.87%)
Dec 21, 2023 12.44 12.44 12.29 12.40 1,983 -0.16(-1.24%)
Dec 20, 2023 12.49 12.55 12.42 12.55 2,132 -0.11(-0.85%)
Dec 19, 2023 12.66 12.68 12.58 12.66 7,275 -0.04(-0.31%)
Dec 18, 2023 12.70 12.70 12.70 12.70 616 -0.13(-0.99%)
Dec 15, 2023 12.68 13.13 12.68 12.83 3,590 +0.15(+1.15%)
Dec 14, 2023 12.56 13.12 12.38 12.68 3,243 +0.46(+3.75%)
Dec 13, 2023 12.19 12.59 12.19 12.22 27,216 +0.03(+0.24%)
Dec 12, 2023 12.31 12.70 12.19 12.19 3,190 -0.01(-0.08%)
Dec 11, 2023 12.45 12.45 12.20 12.20 1,612 -0.30(-2.42%)
Dec 08, 2023 12.71 12.91 12.39 12.50 3,507 -0.27(-2.14%)
Dec 07, 2023 12.78 12.78 12.78 12.78 409 +0.05(+0.38%)
Dec 06, 2023 12.80 12.82 12.73 12.73 2,893 -0.10(-0.76%)
Dec 04, 2023 12.83 295 -0.33(-2.52%)
Dec 01, 2023 13.13 13.16 12.83 13.16 5,479 +0.32(+2.51%)
Nov 29, 2023 12.84 161 -0.10(-0.75%)
Nov 27, 2023 12.93 225 +0.41(+3.27%)
Nov 21, 2023 12.52 642 -0.29(-2.25%)
Nov 20, 2023 12.81 12.81 12.81 12.81 1,004 +0.39(+3.10%)
Nov 17, 2023 12.33 12.83 12.27 12.43 9,015 +0.23(+1.92%)
Nov 16, 2023 12.38 12.38 12.19 12.19 3,221 -0.07(-0.56%)
Nov 15, 2023 12.11 12.47 12.11 12.26 1,962 -0.08(-0.63%)
Nov 14, 2023 12.23 12.90 12.20 12.34 2,373 +0.37(+3.10%)
Nov 13, 2023 11.97 11.97 11.95 11.97 879 -0.02(-0.16%)
Nov 10, 2023 12.29 12.29 11.99 11.99 2,503 -0.31(-2.49%)
Nov 09, 2023 12.43 12.43 12.29 12.29 1,535 -0.09(-0.76%)
Nov 08, 2023 12.68 12.75 12.34 12.39 1,930 -0.20(-1.63%)
Nov 07, 2023 12.66 12.66 12.59 12.59 474 +0.16(+1.32%)
Nov 06, 2023 12.22 12.43 12.22 12.43 1,915 +0.15(+1.26%)
Nov 03, 2023 12.32 12.32 12.26 12.27 1,247 +0.14(+1.20%)
Nov 02, 2023 12.50 12.50 11.77 12.13 6,097 -0.39(-3.09%)
Nov 01, 2023 12.50 12.51 12.42 12.51 1,510 -0.02(-0.19%)
Oct 31, 2023 12.15 12.72 11.67 12.54 18,361 -0.17(-1.37%)
Oct 30, 2023 13.69 13.69 12.20 12.71 12,421 +1.02(+8.72%)
Oct 27, 2023 13.05 13.05 11.40 11.69 3,569 -1.50(-11.35%)
Oct 26, 2023 13.19 13.19 13.19 13.19 645 +0.14(+1.11%)
Oct 25, 2023 13.59 13.86 13.05 13.05 4,179 -0.48(-3.57%)
Oct 24, 2023 13.77 13.89 13.53 13.53 3,456 -0.24(-1.75%)
Oct 23, 2023 14.29 14.29 13.77 13.77 3,733 -0.35(-2.46%)
Oct 20, 2023 14.46 14.56 13.82 14.12 9,575 -0.52(-3.57%)
Oct 19, 2023 14.68 14.68 14.64 14.64 461 +0.24(+1.68%)
Oct 18, 2023 15.06 15.06 14.40 14.40 5,569 -0.66(-4.36%)
Oct 17, 2023 15.09 15.09 15.06 15.06 2,709 -0.07(-0.45%)
Oct 16, 2023 15.32 15.37 14.99 15.12 2,309 +0.14(+0.97%)
Oct 13, 2023 15.05 15.18 14.98 14.98 823 -0.39(-2.52%)
Oct 12, 2023 15.19 15.37 15.17 15.37 1,522 +0.09(+0.57%)
Oct 11, 2023 15.37 15.39 15.27 15.28 3,023 -0.11(-0.69%)
Oct 10, 2023 15.46 15.46 15.38 15.38 5,260 -0.03(-0.19%)
Oct 09, 2023 15.41 15.41 15.41 15.41 382 -0.03(-0.19%)
Oct 06, 2023 15.35 15.44 15.35 15.44 944 +0.23(+1.53%)
Oct 05, 2023 15.04 15.46 15.04 15.21 6,347 -0.24(-1.56%)
Oct 04, 2023 15.16 15.45 15.15 15.45 2,496 +0.21(+1.40%)
Oct 03, 2023 15.23 15.45 14.96 15.24 9,783 -0.04(-0.25%)
Oct 02, 2023 15.46 15.46 15.25 15.28 1,526 -0.23(-1.46%)
Sep 29, 2023 15.36 15.96 15.28 15.50 26,581 +0.41(+2.71%)
Sep 28, 2023 15.08 15.09 15.08 15.09 343 +0.01(+0.06%)
Sep 27, 2023 15.04 15.37 15.04 15.08 7,860 +0.11(+0.71%)
Sep 26, 2023 14.98 14.98 14.98 14.98 2,597 -0.06(-0.39%)
Sep 25, 2023 15.04 15.04 15.04 15.04 400 +0.01(+0.06%)
Sep 22, 2023 14.96 15.26 14.96 15.03 3,911 +0.20(+1.37%)
Sep 21, 2023 14.57 14.82 14.57 14.82 15,354 +0.14(+0.99%)
Sep 20, 2023 14.89 14.93 14.68 14.68 9,272 -0.51(-3.37%)
Sep 19, 2023 15.19 15.19 15.19 15.19 336 -0.23(-1.50%)
Sep 18, 2023 15.23 15.42 15.21 15.42 6,091 +0.15(+1.01%)
Sep 15, 2023 15.46 15.46 15.27 15.27 11,359 -0.39(-2.47%)
Sep 14, 2023 15.46 15.72 15.23 15.66 28,502 +0.34(+2.21%)
Sep 13, 2023 15.35 15.44 14.89 15.32 5,334 +0.05(+0.32%)
Sep 12, 2023 15.00 15.31 15.00 15.27 3,726 +0.27(+1.80%)
Sep 11, 2023 15.16 15.16 15.00 15.00 983 -0.15(-1.02%)
Sep 08, 2023 15.29 15.35 14.90 15.15 2,127 -0.12(-0.76%)
Sep 07, 2023 15.15 15.92 15.15 15.27 20,622 -0.08(-0.50%)
Sep 06, 2023 15.35 15.41 15.11 15.35 1,279 -0.06(-0.38%)
Sep 05, 2023 15.41 15.46 15.25 15.40 769 +0.00(+0.00%)
Sep 01, 2023 15.27 15.42 15.15 15.40 9,014 +0.13(+0.82%)
Aug 31, 2023 15.22 15.45 14.95 15.28 5,286 +0.01(+0.06%)
Aug 30, 2023 15.10 15.45 15.10 15.27 9,781 +0.48(+3.27%)
Aug 29, 2023 15.23 15.28 14.77 14.79 7,213 -0.39(-2.55%)
Aug 28, 2023 15.44 15.44 15.17 15.17 1,679 +0.05(+0.32%)
Aug 25, 2023 15.45 15.45 15.08 15.12 5,652 -0.05(-0.32%)
Aug 24, 2023 14.93 15.46 14.93 15.17 2,486 +0.08(+0.51%)
Aug 23, 2023 15.92 15.92 15.03 15.09 48,374 -0.71(-4.46%)
Aug 22, 2023 15.90 15.95 15.80 15.80 8,706 -0.39(-2.39%)
Aug 21, 2023 16.67 17.25 15.95 16.19 18,860 -0.37(-2.22%)
Aug 18, 2023 15.79 16.60 15.69 16.55 22,902 +0.76(+4.84%)
Aug 17, 2023 15.77 15.79 15.77 15.79 995 -0.09(-0.54%)
Aug 16, 2023 16.00 16.21 15.80 15.88 6,437 -0.07(-0.43%)
Aug 15, 2023 16.19 16.43 15.59 15.95 19,217 -0.41(-2.52%)
Aug 11, 2023 16.36 409 -0.29(-1.76%)
Aug 09, 2023 16.65 113 -0.01(-0.06%)
Aug 08, 2023 17.01 17.03 16.66 16.66 16,758 +0.11(+0.64%)
Aug 07, 2023 16.55 17.10 16.37 16.55 6,108 -0.77(-4.43%)
Aug 04, 2023 16.92 17.34 16.92 17.32 3,190 +0.36(+2.15%)
Aug 03, 2023 17.35 17.35 16.77 16.96 2,338 -0.25(-1.45%)
Aug 02, 2023 16.91 17.21 16.62 17.21 1,705 +0.48(+2.84%)
Aug 01, 2023 17.19 17.28 16.73 16.73 3,500 -0.54(-3.14%)
Jul 31, 2023 17.01 17.39 16.87 17.27 9,744 +0.55(+3.27%)
Jul 28, 2023 16.51 17.27 16.47 16.73 23,094 +0.22(+1.34%)
Jul 27, 2023 16.36 16.55 16.12 16.51 4,859 +0.29(+1.78%)
Jul 26, 2023 15.36 16.22 15.36 16.22 6,308 +0.62(+4.00%)
Jul 25, 2023 16.50 16.72 15.35 15.59 24,031 -1.54(-8.96%)
Jul 24, 2023 16.52 17.18 16.52 17.13 32,477 +0.52(+3.12%)
Jul 21, 2023 16.60 17.08 16.60 16.61 15,025 -0.66(-3.83%)
Jul 20, 2023 16.52 17.92 16.52 17.27 16,392 +0.43(+2.56%)
Jul 19, 2023 16.78 16.95 16.19 16.84 14,376 +0.34(+2.03%)
Jul 18, 2023 15.45 16.58 15.45 16.51 22,381 +1.20(+7.84%)
Jul 17, 2023 14.67 15.55 14.67 15.31 12,590 +1.08(+7.62%)
Jul 14, 2023 14.39 14.39 14.22 14.22 2,039 -0.12(-0.80%)
Jul 13, 2023 14.26 14.34 14.17 14.34 1,965 +0.23(+1.63%)
Jul 12, 2023 14.14 14.31 14.01 14.11 1,951 -0.09(-0.61%)
Jul 11, 2023 14.19 14.39 13.97 14.19 3,465 +0.13(+0.96%)
Jul 10, 2023 14.21 14.40 13.86 14.06 2,668 -0.33(-2.27%)
Jul 07, 2023 14.31 14.40 13.80 14.39 7,717 +0.28(+1.97%)
Jul 06, 2023 13.92 14.16 13.36 14.11 6,555 +0.07(+0.48%)
Jul 05, 2023 14.55 14.55 13.99 14.04 9,323 -0.46(-3.18%)
Jun 30, 2023 14.50 243 +0.00(+0.01%)
Jun 29, 2023 14.88 15.20 14.37 14.50 39,746 -0.22(-1.51%)
Jun 28, 2023 14.55 14.78 14.55 14.72 2,581 -0.11(-0.71%)
Jun 27, 2023 14.55 14.88 14.43 14.83 4,126 +0.00(+0.00%)
Jun 26, 2023 14.61 14.83 14.42 14.83 2,186 +0.48(+3.34%)
Jun 23, 2023 14.25 14.64 14.21 14.35 7,870 -0.20(-1.39%)
Jun 22, 2023 15.47 15.47 14.51 14.55 7,662 -1.08(-6.94%)
Jun 21, 2023 15.15 15.93 15.12 15.63 12,205 +0.57(+3.76%)
Jun 20, 2023 15.60 16.62 14.88 15.07 18,523 -1.05(-6.49%)
Jun 16, 2023 14.88 16.11 14.63 16.11 54,753 +1.71(+11.86%)
Jun 15, 2023 14.51 15.27 14.40 14.40 1,170 -0.10(-0.66%)
Jun 14, 2023 14.88 14.88 14.40 14.50 1,031 -0.14(-0.98%)
Jun 13, 2023 15.28 15.28 14.58 14.64 1,591 -0.21(-1.42%)
Jun 12, 2023 14.41 15.08 14.41 14.86 869 +0.12(+0.78%)
Jun 09, 2023 15.20 15.22 14.74 14.74 3,646 -0.36(-2.35%)
Jun 08, 2023 14.96 15.35 14.96 15.10 10,033 +0.28(+1.88%)
Jun 07, 2023 15.00 15.15 14.82 14.82 8,065 -0.24(-1.59%)
Jun 06, 2023 14.97 15.22 14.97 15.06 18,211 +0.28(+1.88%)
Jun 05, 2023 14.40 14.78 14.37 14.78 2,062 +0.14(+0.98%)
Jun 02, 2023 14.50 14.64 14.50 14.64 1,539 +0.00(+0.00%)
Jun 01, 2023 14.44 14.64 14.44 14.64 1,908 +0.41(+2.90%)
May 31, 2023 14.19 14.27 14.16 14.22 5,791 +0.18(+1.30%)
May 30, 2023 14.51 14.95 14.01 14.04 159,433 -0.53(-3.62%)
May 26, 2023 14.30 14.57 14.30 14.57 1,632 +0.41(+2.92%)
May 25, 2023 14.64 14.97 14.16 14.16 111,458 -0.70(-4.72%)
May 24, 2023 14.78 14.88 14.64 14.86 31,980 -0.02(-0.13%)
May 23, 2023 14.47 15.12 14.45 14.88 21,860 +0.63(+4.45%)
May 22, 2023 14.64 14.64 14.23 14.24 34,089 -0.63(-4.26%)
May 19, 2023 14.73 14.88 14.40 14.88 1,996 +0.45(+3.09%)
May 18, 2023 14.61 14.61 14.43 14.43 1,282 -0.45(-3.00%)
May 17, 2023 14.88 14.88 14.88 14.88 2,792 +0.26(+1.77%)
May 16, 2023 14.66 14.88 14.62 14.62 2,497 -0.26(-1.74%)
May 15, 2023 14.84 15.00 14.84 14.88 4,634 -0.01(-0.06%)
May 12, 2023 14.82 15.12 14.43 14.88 5,361 +0.10(+0.71%)
May 11, 2023 14.13 15.35 14.04 14.78 37,528 +0.45(+3.12%)
May 09, 2023 14.33 480 -0.15(-1.05%)
May 08, 2023 14.46 14.49 14.46 14.49 332 -0.02(-0.13%)
May 05, 2023 14.83 14.83 14.50 14.50 527 +0.22(+1.57%)
May 04, 2023 14.05 14.44 14.05 14.28 10,947 -0.10(-0.73%)
May 03, 2023 14.82 14.90 14.39 14.39 5,228 -0.19(-1.27%)
May 02, 2023 14.41 14.57 14.27 14.57 1,737 +0.09(+0.62%)
May 01, 2023 14.47 14.75 14.47 14.48 5,647 -0.33(-2.25%)
Apr 28, 2023 14.62 14.99 14.47 14.81 11,100 +0.20(+1.37%)
Apr 27, 2023 13.57 14.68 13.04 14.61 58,133 +1.03(+7.57%)
Apr 26, 2023 13.66 13.66 13.52 13.59 6,564 +0.05(+0.35%)
Apr 25, 2023 13.42 13.54 13.42 13.54 757 -0.42(-3.03%)
Apr 24, 2023 13.63 13.96 13.62 13.96 3,099 +0.53(+3.98%)
Apr 21, 2023 13.61 14.39 13.43 13.43 5,734 +0.13(+1.00%)
Apr 20, 2023 13.57 13.59 13.29 13.29 2,322 -0.08(-0.63%)
Apr 19, 2023 13.22 14.04 13.04 13.38 10,216 +0.52(+4.07%)
Apr 18, 2023 12.85 13.01 12.78 12.85 24,155 +0.05(+0.37%)
Apr 17, 2023 12.38 13.46 12.38 12.80 40,027 +0.29(+2.28%)
Apr 14, 2023 12.52 12.52 12.52 12.52 1,871 +0.10(+0.77%)
Apr 13, 2023 12.28 12.43 12.28 12.42 3,649 +0.11(+0.93%)
Apr 12, 2023 12.26 12.38 12.19 12.31 2,881 -0.10(-0.77%)
Apr 11, 2023 12.45 12.45 12.09 12.40 6,293 +0.48(+3.99%)
Apr 10, 2023 11.90 11.95 11.77 11.93 10,150 -0.13(-1.10%)
Apr 06, 2023 12.86 12.86 12.06 12.06 5,492 -0.69(-5.38%)
Apr 05, 2023 13.01 13.01 12.38 12.75 3,895 -0.12(-0.92%)
Apr 04, 2023 13.42 13.42 12.69 12.87 4,071 -0.32(-2.39%)
Apr 03, 2023 13.33 13.34 13.00 13.18 12,366 -0.02(-0.17%)
Mar 31, 2023 13.20 13.20 13.20 13.20 1,670 -0.14(-1.07%)
Mar 29, 2023 13.35 297 -0.25(-1.82%)
Mar 28, 2023 13.74 13.74 13.00 13.60 2,510 -0.13(-0.97%)
Mar 27, 2023 13.20 13.73 13.20 13.73 440 +0.57(+4.34%)
Mar 24, 2023 13.00 13.49 13.00 13.16 9,544 +0.07(+0.51%)
Mar 23, 2023 13.27 13.44 13.00 13.09 2,758 +0.02(+0.14%)
Mar 22, 2023 13.57 13.59 13.07 13.07 2,767 -0.56(-4.12%)
Mar 21, 2023 13.76 13.76 13.57 13.63 4,139 -0.10(-0.69%)
Mar 20, 2023 13.65 13.73 13.33 13.73 10,045 +0.35(+2.63%)
Mar 17, 2023 13.68 13.97 13.37 13.38 11,944 -0.04(-0.28%)
Mar 16, 2023 13.41 13.41 13.34 13.41 1,395 +0.10(+0.79%)
Mar 15, 2023 13.42 13.42 12.69 13.31 7,377 -0.11(-0.85%)
Mar 14, 2023 13.82 13.96 13.42 13.42 5,281 +0.18(+1.37%)
Mar 13, 2023 14.41 14.41 13.24 13.24 13,582 -1.42(-9.66%)
Mar 10, 2023 14.80 14.81 14.61 14.66 15,545 -0.35(-2.36%)
Mar 09, 2023 15.09 15.10 14.94 15.01 3,386 -0.08(-0.50%)
Mar 08, 2023 15.09 15.09 15.09 15.09 3,492 -0.06(-0.38%)
Mar 07, 2023 15.18 15.22 15.15 15.15 3,538 -0.17(-1.12%)
Mar 06, 2023 15.29 15.32 15.29 15.32 1,248 +0.10(+0.63%)
Mar 03, 2023 15.11 15.22 15.11 15.22 2,677 -0.02(-0.12%)
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.