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 27, 2009 1.834 1.834 1.834 1.834 2,486 -0.06(-2.98%)
Feb 26, 2009 1.891 1.891 1.891 1.891 745 +0.00(+0.00%)
Feb 25, 2009 1.895 1.899 1.891 1.891 11,110 +0.06(+3.07%)
Feb 24, 2009 2.341 2.349 1.834 1.834 15,070 -0.06(-2.98%)
Feb 23, 2009 2.502 2.502 1.891 1.891 11,843 -0.02(-1.05%)
Feb 20, 2009 1.951 1.951 1.911 1.911 10,282 -0.04(-2.06%)
Feb 19, 2009 1.956 1.956 1.911 1.951 6,063 +0.00(+0.00%)
Feb 18, 2009 2.212 2.212 1.911 1.951 12,052 -0.16(-7.62%)
Feb 17, 2009 1.911 2.112 1.911 2.112 7,572 +0.20(+10.53%)
Feb 12, 2009 1.911 1.911 1.911 1.911 1,740 -0.18(-8.65%)
Feb 11, 2009 1.919 2.108 1.911 2.092 5,718 -0.22(-9.56%)
Feb 10, 2009 2.212 2.317 2.212 2.313 6,354 +0.36(+18.55%)
Feb 05, 2009 1.951 1.951 1.951 1.951 6,463 +0.04(+2.11%)
Feb 04, 2009 1.911 1.911 1.911 1.911 6,215 -0.06(-3.26%)
Feb 03, 2009 1.971 1.975 1.971 1.975 497 +0.06(+3.37%)
Feb 02, 2009 2.051 2.051 1.911 1.911 6,613 -0.21(-10.04%)
Jan 29, 2009 2.015 2.124 2.124 2.124 7,458 +0.07(+3.53%)
Jan 27, 2009 2.208 2.051 2.051 2.051 7,706 -0.07(-3.23%)
Jan 26, 2009 1.923 2.120 1.911 2.120 5,454 +0.21(+10.95%)
Jan 23, 2009 1.911 1.911 1.911 1.911 1,243 +0.04(+1.93%)
Jan 21, 2009 1.874 1.874 1.874 1.874 745 -0.04(-1.89%)
Jan 20, 2009 1.915 1.915 1.911 1.911 1,175 -0.00(-0.00%)
Jan 16, 2009 2.043 2.043 1.911 1.911 1,740 +0.00(+0.00%)
Jan 15, 2009 1.919 1.919 1.911 1.911 1,123 -0.14(-6.86%)
Jan 13, 2009 2.051 2.051 2.051 2.051 0 +0.04(+2.00%)
Jan 06, 2009 1.891 2.011 2.011 2.011 18,397 +0.14(+7.53%)
Jan 05, 2009 1.991 1.991 1.870 1.870 25,109 +0.02(+1.09%)
Jan 02, 2009 1.862 1.862 1.850 1.850 5,220 -0.00(-0.00%)
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 1.878 1.878 1.878 1.878 268 +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 1.870 1.870 66,978 -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 17,596 +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%)
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.